Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.036 | 4.123 | 3.929 | 3.987 | 21,525 | -0.03(-0.73%) |
Jul 29, 2021 | 4.065 | 4.065 | 3.943 | 4.016 | 9,106 | -0.05(-1.20%) |
Jul 28, 2021 | 3.987 | 4.084 | 3.866 | 4.065 | 20,159 | +0.09(+2.21%) |
Jul 27, 2021 | 3.782 | 3.997 | 3.656 | 3.977 | 42,440 | +0.18(+4.62%) |
Jul 26, 2021 | 3.987 | 3.988 | 3.802 | 3.802 | 29,619 | -0.21(-5.34%) |
Jul 23, 2021 | 3.890 | 4.055 | 3.704 | 4.016 | 56,195 | +0.19(+4.83%) |
Jul 22, 2021 | 3.899 | 3.948 | 3.831 | 3.831 | 15,974 | -0.06(-1.50%) |
Jul 21, 2021 | 3.782 | 3.967 | 3.782 | 3.890 | 24,611 | +0.10(+2.57%) |
Jul 20, 2021 | 3.792 | 3.870 | 3.597 | 3.792 | 51,003 | +0.00(+0.00%) |
Jul 19, 2021 | 3.929 | 3.987 | 3.529 | 3.792 | 111,096 | -0.19(-4.89%) |
Jul 16, 2021 | 4.387 | 4.864 | 3.948 | 3.987 | 131,364 | -0.56(-12.23%) |
Jul 15, 2021 | 4.240 | 5.050 | 4.221 | 4.543 | 821,059 | +0.33(+7.87%) |
Jul 14, 2021 | 4.270 | 4.270 | 4.124 | 4.211 | 25,601 | -0.06(-1.37%) |
Jul 13, 2021 | 4.143 | 4.318 | 4.143 | 4.270 | 16,792 | +0.00(+0.00%) |
Jul 12, 2021 | 4.289 | 4.289 | 4.192 | 4.270 | 22,601 | +0.02(+0.46%) |
Jul 09, 2021 | 4.221 | 4.309 | 4.143 | 4.250 | 44,766 | -0.02(-0.46%) |
Jul 08, 2021 | 4.348 | 4.348 | 4.187 | 4.270 | 108,098 | -0.07(-1.57%) |
Jul 07, 2021 | 4.348 | 4.348 | 4.172 | 4.338 | 69,770 | +0.05(+1.14%) |
Jul 06, 2021 | 4.348 | 4.348 | 4.200 | 4.289 | 50,572 | +0.01(+0.23%) |
Jul 02, 2021 | 4.289 | 4.348 | 4.104 | 4.279 | 27,167 | +0.01(+0.23%) |
Jul 01, 2021 | 4.270 | 4.367 | 4.192 | 4.270 | 39,579 | +0.06(+1.39%) |
Jun 30, 2021 | 4.231 | 4.367 | 4.068 | 4.211 | 28,768 | -0.04(-1.02%) |
Jun 29, 2021 | 4.143 | 4.396 | 4.123 | 4.255 | 151,712 | +0.07(+1.74%) |
Jun 28, 2021 | 4.231 | 4.231 | 4.075 | 4.182 | 20,895 | +0.03(+0.70%) |
Jun 25, 2021 | 4.094 | 4.221 | 4.046 | 4.153 | 51,555 | +0.02(+0.47%) |
Jun 24, 2021 | 4.016 | 4.153 | 4.002 | 4.133 | 29,553 | +0.12(+2.91%) |
Jun 23, 2021 | 3.919 | 4.036 | 3.909 | 4.016 | 20,122 | +0.08(+1.98%) |
Jun 22, 2021 | 3.948 | 4.026 | 3.909 | 3.938 | 24,294 | -0.02(-0.61%) |
Jun 21, 2021 | 4.006 | 4.044 | 3.909 | 3.963 | 40,961 | -0.01(-0.37%) |
Jun 18, 2021 | 3.929 | 4.024 | 3.909 | 3.977 | 86,259 | +0.03(+0.74%) |
Jun 17, 2021 | 4.123 | 4.162 | 3.929 | 3.948 | 89,195 | -0.19(-4.71%) |
Jun 16, 2021 | 4.114 | 4.162 | 4.094 | 4.143 | 135,966 | +0.04(+0.95%) |
Jun 15, 2021 | 4.299 | 4.299 | 4.094 | 4.104 | 87,866 | -0.20(-4.75%) |
Jun 14, 2021 | 4.172 | 4.689 | 4.045 | 4.309 | 249,471 | +0.14(+3.27%) |
Jun 11, 2021 | 4.075 | 4.270 | 4.075 | 4.172 | 86,783 | +0.10(+2.39%) |
Jun 10, 2021 | 4.084 | 4.182 | 3.967 | 4.075 | 125,512 | -0.01(-0.24%) |
Jun 09, 2021 | 4.182 | 4.260 | 4.063 | 4.084 | 50,419 | -0.08(-1.87%) |
Jun 08, 2021 | 4.016 | 4.260 | 3.997 | 4.162 | 107,403 | +0.13(+3.14%) |
Jun 07, 2021 | 4.094 | 4.161 | 4.016 | 4.036 | 101,287 | -0.11(-2.59%) |
Jun 04, 2021 | 4.289 | 4.377 | 4.143 | 4.143 | 198,776 | -0.13(-2.97%) |
Jun 03, 2021 | 4.894 | 5.293 | 4.240 | 4.270 | 902,571 | -0.60(-12.40%) |
Jun 02, 2021 | 4.318 | 5.064 | 4.231 | 4.874 | 1,677,943 | +0.56(+12.87%) |
Jun 01, 2021 | 4.221 | 4.387 | 4.172 | 4.318 | 55,372 | +0.10(+2.31%) |
May 28, 2021 | 4.172 | 4.387 | 4.143 | 4.221 | 55,337 | +0.04(+0.93%) |
May 27, 2021 | 4.250 | 4.299 | 4.172 | 4.182 | 39,338 | -0.04(-0.92%) |
May 26, 2021 | 4.016 | 4.260 | 3.928 | 4.221 | 72,498 | +0.23(+5.87%) |
May 25, 2021 | 4.036 | 4.065 | 3.831 | 3.987 | 97,038 | -0.07(-1.68%) |
May 24, 2021 | 4.270 | 4.270 | 4.016 | 4.055 | 59,417 | -0.14(-3.26%) |
May 21, 2021 | 4.094 | 4.192 | 4.006 | 4.192 | 51,685 | +0.19(+4.62%) |
May 20, 2021 | 3.967 | 4.078 | 3.967 | 4.006 | 33,919 | +0.02(+0.49%) |
May 19, 2021 | 4.357 | 4.357 | 3.880 | 3.987 | 300,197 | -0.41(-9.31%) |
May 18, 2021 | 4.396 | 4.640 | 4.289 | 4.396 | 116,320 | +0.03(+0.67%) |
May 17, 2021 | 4.065 | 4.523 | 4.055 | 4.367 | 234,790 | +0.34(+8.47%) |
May 14, 2021 | 4.036 | 4.143 | 3.997 | 4.026 | 29,926 | -0.02(-0.48%) |
May 13, 2021 | 4.133 | 4.231 | 3.909 | 4.045 | 127,373 | -0.04(-0.95%) |
May 12, 2021 | 3.792 | 4.094 | 3.734 | 4.084 | 104,617 | +0.24(+6.35%) |
May 11, 2021 | 3.851 | 3.875 | 3.743 | 3.841 | 97,011 | -0.04(-1.00%) |
May 10, 2021 | 3.899 | 3.948 | 3.851 | 3.880 | 44,574 | -0.02(-0.50%) |
May 07, 2021 | 3.870 | 4.011 | 3.870 | 3.899 | 53,555 | +0.00(+0.00%) |
May 06, 2021 | 3.977 | 3.997 | 3.812 | 3.899 | 214,194 | -0.08(-1.96%) |
May 05, 2021 | 3.997 | 4.211 | 3.948 | 3.977 | 125,609 | +0.02(+0.49%) |
May 04, 2021 | 4.114 | 4.133 | 3.812 | 3.958 | 263,651 | -0.16(-3.79%) |