Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 05, 2021 | 3.790 | 3.790 | 3.790 | 0 | -0.21(-5.25%) | |
Aug 04, 2021 | 4.010 | 4.050 | 3.865 | 4.000 | 1,112,776 | -0.04(-0.99%) |
Aug 03, 2021 | 4.140 | 4.170 | 4.000 | 4.040 | 554,390 | -0.13(-3.12%) |
Aug 02, 2021 | 3.990 | 4.180 | 3.990 | 4.170 | 277,634 | +0.17(+4.25%) |
Jul 30, 2021 | 4.140 | 4.170 | 3.970 | 4.000 | 371,430 | -0.15(-3.61%) |
Jul 29, 2021 | 4.130 | 4.150 | 4.110 | 4.150 | 357,011 | +0.02(+0.48%) |
Jul 28, 2021 | 4.130 | 4.230 | 4.120 | 4.130 | 472,971 | -0.01(-0.24%) |
Jul 27, 2021 | 4.150 | 4.210 | 4.110 | 4.140 | 377,613 | -0.04(-0.96%) |
Jul 26, 2021 | 4.230 | 4.240 | 4.130 | 4.180 | 351,059 | -0.06(-1.42%) |
Jul 23, 2021 | 4.300 | 4.300 | 4.205 | 4.240 | 192,927 | -0.07(-1.62%) |
Jul 22, 2021 | 4.310 | 4.380 | 4.270 | 4.310 | 171,445 | -0.02(-0.46%) |
Jul 21, 2021 | 4.300 | 4.390 | 4.300 | 4.330 | 206,469 | +0.04(+0.93%) |
Jul 20, 2021 | 4.130 | 4.320 | 4.130 | 4.290 | 225,395 | +0.15(+3.62%) |
Jul 19, 2021 | 4.350 | 4.350 | 4.130 | 4.140 | 1,133,174 | -0.23(-5.26%) |
Jul 16, 2021 | 4.425 | 4.485 | 4.370 | 4.370 | 248,633 | -0.08(-1.80%) |
Jul 15, 2021 | 4.465 | 4.519 | 4.420 | 4.450 | 187,561 | -0.03(-0.67%) |
Jul 14, 2021 | 4.570 | 4.600 | 4.450 | 4.480 | 243,357 | -0.09(-1.97%) |
Jul 13, 2021 | 4.560 | 4.650 | 4.550 | 4.570 | 157,489 | -0.04(-0.87%) |
Jul 12, 2021 | 4.640 | 4.680 | 4.500 | 4.610 | 508,068 | +0.13(+2.90%) |
Jul 09, 2021 | 4.360 | 4.490 | 4.300 | 4.480 | 634,707 | +0.13(+2.99%) |
Jul 08, 2021 | 4.300 | 4.380 | 4.255 | 4.350 | 265,969 | -0.02(-0.46%) |
Jul 07, 2021 | 4.430 | 4.599 | 4.280 | 4.370 | 327,197 | -0.03(-0.68%) |
Jul 06, 2021 | 4.710 | 4.720 | 4.370 | 4.400 | 715,010 | -0.31(-6.58%) |
Jul 02, 2021 | 4.770 | 4.800 | 4.670 | 4.710 | 587,446 | -0.02(-0.42%) |
Jul 01, 2021 | 4.760 | 4.790 | 4.690 | 4.730 | 413,277 | +0.00(+0.00%) |
Jun 30, 2021 | 4.740 | 4.758 | 4.680 | 4.730 | 361,830 | -0.01(-0.21%) |
Jun 29, 2021 | 4.740 | 4.799 | 4.690 | 4.740 | 561,870 | +0.03(+0.64%) |
Jun 28, 2021 | 4.800 | 4.810 | 4.660 | 4.710 | 1,100,913 | -0.05(-1.05%) |
Jun 25, 2021 | 4.380 | 4.930 | 4.340 | 4.760 | 12,850,836 | +0.41(+9.43%) |
Jun 24, 2021 | 4.250 | 4.380 | 4.210 | 4.350 | 801,223 | +0.13(+3.08%) |
Jun 23, 2021 | 4.140 | 4.250 | 4.140 | 4.220 | 764,820 | +0.07(+1.69%) |
Jun 22, 2021 | 4.190 | 4.210 | 4.140 | 4.150 | 601,340 | -0.05(-1.19%) |
Jun 21, 2021 | 4.210 | 4.230 | 4.170 | 4.200 | 701,188 | -0.01(-0.24%) |
Jun 18, 2021 | 4.110 | 4.220 | 4.102 | 4.210 | 1,401,112 | +0.08(+1.94%) |
Jun 17, 2021 | 4.150 | 4.150 | 4.070 | 4.130 | 864,393 | -0.01(-0.24%) |
Jun 16, 2021 | 4.060 | 4.250 | 4.060 | 4.140 | 1,761,898 | +0.06(+1.47%) |
Jun 15, 2021 | 4.200 | 4.200 | 4.050 | 4.080 | 849,958 | -0.10(-2.39%) |
Jun 14, 2021 | 4.190 | 4.200 | 4.120 | 4.180 | 863,201 | -0.01(-0.24%) |
Jun 11, 2021 | 4.200 | 4.200 | 4.130 | 4.190 | 493,552 | +0.02(+0.48%) |
Jun 10, 2021 | 4.180 | 4.200 | 4.120 | 4.170 | 586,643 | +0.01(+0.24%) |
Jun 09, 2021 | 4.160 | 4.180 | 4.120 | 4.160 | 458,985 | -0.01(-0.24%) |
Jun 08, 2021 | 4.200 | 4.210 | 4.125 | 4.170 | 591,664 | -0.01(-0.24%) |
Jun 07, 2021 | 4.170 | 4.210 | 4.150 | 4.180 | 938,021 | +0.02(+0.48%) |
Jun 04, 2021 | 4.190 | 4.210 | 4.140 | 4.160 | 660,587 | -0.02(-0.48%) |
Jun 03, 2021 | 4.190 | 4.235 | 4.140 | 4.180 | 1,230,494 | -0.04(-0.95%) |
Jun 02, 2021 | 4.250 | 4.300 | 4.120 | 4.220 | 559,315 | -0.02(-0.47%) |
Jun 01, 2021 | 4.230 | 4.320 | 4.200 | 4.240 | 625,132 | +0.01(+0.24%) |
May 28, 2021 | 4.350 | 4.375 | 4.223 | 4.230 | 730,520 | -0.05(-1.17%) |
May 27, 2021 | 4.380 | 4.380 | 4.181 | 4.280 | 1,158,920 | +0.06(+1.42%) |
May 26, 2021 | 4.250 | 4.260 | 4.180 | 4.220 | 574,054 | +0.01(+0.24%) |
May 25, 2021 | 4.280 | 4.320 | 4.210 | 4.210 | 486,537 | -0.06(-1.41%) |
May 24, 2021 | 4.330 | 4.420 | 4.250 | 4.270 | 724,390 | -0.06(-1.39%) |
May 21, 2021 | 4.450 | 4.480 | 4.330 | 4.330 | 1,109,864 | -0.13(-2.91%) |
May 20, 2021 | 4.220 | 4.470 | 4.170 | 4.460 | 1,072,381 | +0.23(+5.44%) |
May 19, 2021 | 4.150 | 4.245 | 4.130 | 4.230 | 1,015,573 | +0.08(+1.93%) |
May 18, 2021 | 4.000 | 4.230 | 3.960 | 4.150 | 1,331,187 | +0.16(+4.01%) |
May 17, 2021 | 3.980 | 4.080 | 3.950 | 3.990 | 723,786 | -0.02(-0.50%) |
May 14, 2021 | 4.000 | 4.125 | 3.930 | 4.010 | 1,418,142 | -0.01(-0.25%) |
May 13, 2021 | 4.150 | 4.170 | 4.000 | 4.020 | 1,142,101 | -0.13(-3.13%) |
May 12, 2021 | 4.080 | 4.280 | 4.050 | 4.150 | 1,654,298 | +0.03(+0.73%) |
May 11, 2021 | 4.030 | 4.215 | 3.970 | 4.120 | 1,448,291 | -0.06(-1.44%) |
May 10, 2021 | 4.000 | 4.190 | 3.960 | 4.180 | 2,031,035 | +0.15(+3.72%) |
May 07, 2021 | 3.960 | 4.080 | 3.930 | 4.030 | 2,624,463 | +0.05(+1.26%) |
May 06, 2021 | 3.830 | 4.050 | 3.700 | 3.980 | 8,560,831 | +0.00(+0.00%) |
May 05, 2021 | 3.970 | 4.470 | 3.680 | 3.980 | 106,234,472 | +1.14(+40.14%) |
May 04, 2021 | 2.960 | 2.980 | 2.790 | 2.840 | 971,200 | -0.12(-4.05%) |
May 03, 2021 | 3.000 | 3.000 | 2.920 | 2.960 | 1,067,006 | -0.02(-0.67%) |
Apr 30, 2021 | 2.980 | 3.095 | 2.960 | 2.980 | 1,656,000 | -0.03(-1.00%) |
Apr 29, 2021 | 3.120 | 3.130 | 2.980 | 3.010 | 731,883 | -0.08(-2.59%) |
Apr 28, 2021 | 2.980 | 3.140 | 2.950 | 3.090 | 1,101,867 | +0.13(+4.39%) |
Apr 27, 2021 | 2.940 | 3.030 | 2.910 | 2.960 | 1,253,324 | +0.02(+0.68%) |
Apr 26, 2021 | 2.870 | 3.010 | 2.860 | 2.940 | 2,143,092 | +0.08(+2.80%) |
Apr 23, 2021 | 3.060 | 3.093 | 2.840 | 2.860 | 2,476,300 | -0.19(-6.23%) |
Apr 22, 2021 | 3.020 | 3.090 | 2.970 | 3.050 | 1,032,974 | +0.01(+0.33%) |
Apr 21, 2021 | 2.840 | 3.040 | 2.840 | 3.040 | 1,157,026 | +0.18(+6.29%) |
Apr 20, 2021 | 2.880 | 2.890 | 2.780 | 2.860 | 631,300 | -0.03(-1.04%) |
Apr 19, 2021 | 2.880 | 2.950 | 2.830 | 2.890 | 757,202 | -0.03(-1.03%) |
Apr 16, 2021 | 2.950 | 2.990 | 2.830 | 2.920 | 1,034,500 | +0.00(+0.00%) |
Apr 15, 2021 | 2.920 | 3.010 | 2.860 | 2.920 | 892,064 | +0.01(+0.34%) |
Apr 14, 2021 | 2.920 | 3.000 | 2.870 | 2.910 | 482,713 | +0.03(+1.04%) |
Apr 13, 2021 | 2.820 | 2.900 | 2.790 | 2.880 | 844,638 | +0.06(+2.13%) |
Apr 12, 2021 | 3.000 | 3.000 | 2.820 | 2.820 | 633,582 | -0.19(-6.31%) |
Apr 09, 2021 | 2.990 | 3.060 | 2.960 | 3.010 | 535,500 | -0.01(-0.33%) |
Apr 08, 2021 | 2.950 | 3.050 | 2.950 | 3.020 | 433,107 | +0.06(+2.03%) |
Apr 07, 2021 | 3.100 | 3.100 | 2.940 | 2.960 | 866,317 | -0.12(-3.90%) |
Apr 06, 2021 | 3.040 | 3.210 | 3.040 | 3.080 | 1,041,420 | +0.03(+0.98%) |
Apr 05, 2021 | 3.180 | 3.210 | 3.040 | 3.050 | 783,176 | -0.13(-4.09%) |
Apr 01, 2021 | 3.130 | 3.240 | 3.100 | 3.180 | 775,100 | +0.05(+1.60%) |
Mar 31, 2021 | 3.040 | 3.170 | 3.000 | 3.130 | 1,423,166 | +0.13(+4.33%) |
Mar 30, 2021 | 2.960 | 3.060 | 2.880 | 3.000 | 1,577,026 | +0.04(+1.35%) |
Mar 29, 2021 | 3.000 | 3.017 | 2.770 | 2.960 | 3,848,441 | -0.06(-2.15%) |
Mar 26, 2021 | 3.090 | 3.120 | 2.910 | 3.025 | 2,902,200 | -0.08(-2.42%) |
Mar 25, 2021 | 3.040 | 3.120 | 2.950 | 3.100 | 2,548,620 | +0.08(+2.65%) |
Mar 24, 2021 | 3.490 | 3.520 | 3.000 | 3.020 | 5,671,713 | -0.49(-13.96%) |
Mar 23, 2021 | 3.660 | 3.700 | 3.310 | 3.510 | 4,614,085 | +0.07(+2.03%) |
Mar 22, 2021 | 3.600 | 3.660 | 3.410 | 3.440 | 3,752,853 | +0.03(+0.88%) |
Mar 19, 2021 | 3.360 | 3.420 | 3.310 | 3.410 | 1,772,400 | +0.07(+2.10%) |
Mar 18, 2021 | 3.340 | 3.480 | 3.330 | 3.340 | 1,066,018 | -0.04(-1.18%) |
Mar 17, 2021 | 3.350 | 3.380 | 3.260 | 3.380 | 1,676,543 | +0.03(+0.90%) |
Mar 16, 2021 | 3.410 | 3.440 | 3.270 | 3.350 | 1,226,820 | +0.02(+0.60%) |
Mar 15, 2021 | 3.390 | 3.400 | 3.270 | 3.330 | 1,216,961 | -0.04(-1.19%) |
Mar 12, 2021 | 3.200 | 3.440 | 3.165 | 3.370 | 1,375,900 | +0.11(+3.37%) |
Mar 11, 2021 | 3.210 | 3.330 | 3.180 | 3.260 | 1,337,196 | +0.10(+3.16%) |
Mar 10, 2021 | 3.160 | 3.270 | 3.070 | 3.160 | 1,783,903 | +0.07(+2.27%) |
Mar 09, 2021 | 3.110 | 3.140 | 3.029 | 3.090 | 1,465,989 | +0.11(+3.69%) |
Mar 08, 2021 | 3.100 | 3.240 | 2.940 | 2.980 | 2,281,081 | -0.10(-3.25%) |
Mar 05, 2021 | 3.500 | 3.514 | 2.830 | 3.080 | 3,904,500 | -0.35(-10.20%) |
Mar 04, 2021 | 3.720 | 3.810 | 3.420 | 3.430 | 2,349,831 | -0.33(-8.78%) |
Mar 03, 2021 | 3.990 | 4.040 | 3.590 | 3.760 | 5,764,424 | -0.23(-5.76%) |
Mar 02, 2021 | 4.060 | 4.110 | 3.960 | 3.990 | 1,163,953 | +0.04(+1.01%) |