Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.750 | 3.781 | 3.724 | 3.733 | 1,216,685 | -0.05(-1.41%) |
Jul 29, 2021 | 3.804 | 3.812 | 3.777 | 3.786 | 1,313,972 | +0.03(+0.71%) |
Jul 28, 2021 | 3.741 | 3.772 | 3.697 | 3.759 | 1,876,454 | +0.04(+1.19%) |
Jul 27, 2021 | 3.688 | 3.733 | 3.679 | 3.715 | 1,332,422 | -0.05(-1.41%) |
Jul 26, 2021 | 3.737 | 3.784 | 3.724 | 3.768 | 1,621,297 | +0.10(+2.66%) |
Jul 23, 2021 | 3.697 | 3.724 | 3.662 | 3.671 | 1,215,133 | +0.04(+0.98%) |
Jul 22, 2021 | 3.697 | 3.705 | 3.626 | 3.635 | 1,566,497 | -0.04(-1.20%) |
Jul 21, 2021 | 3.617 | 3.693 | 3.617 | 3.679 | 1,919,250 | +0.12(+3.49%) |
Jul 20, 2021 | 3.475 | 3.573 | 3.458 | 3.555 | 2,784,134 | +0.07(+2.04%) |
Jul 19, 2021 | 3.511 | 3.529 | 3.449 | 3.484 | 3,872,563 | -0.11(-2.96%) |
Jul 16, 2021 | 3.671 | 3.671 | 3.582 | 3.591 | 1,421,242 | -0.07(-1.94%) |
Jul 15, 2021 | 3.644 | 3.688 | 3.635 | 3.662 | 1,261,469 | -0.03(-0.72%) |
Jul 14, 2021 | 3.688 | 3.719 | 3.671 | 3.688 | 2,007,961 | +0.04(+0.97%) |
Jul 13, 2021 | 3.688 | 3.697 | 3.644 | 3.653 | 2,534,496 | -0.04(-1.20%) |
Jul 12, 2021 | 3.653 | 3.724 | 3.648 | 3.697 | 1,529,116 | -0.03(-0.71%) |
Jul 09, 2021 | 3.679 | 3.724 | 3.653 | 3.724 | 2,142,871 | +0.19(+5.26%) |
Jul 08, 2021 | 3.564 | 3.591 | 3.529 | 3.538 | 3,598,704 | -0.03(-0.75%) |
Jul 07, 2021 | 3.564 | 3.600 | 3.546 | 3.564 | 2,798,272 | -0.02(-0.49%) |
Jul 06, 2021 | 3.644 | 3.644 | 3.564 | 3.582 | 2,040,354 | -0.08(-2.18%) |
Jul 02, 2021 | 3.671 | 3.679 | 3.635 | 3.662 | 913,364 | -0.02(-0.48%) |
Jul 01, 2021 | 3.688 | 3.697 | 3.657 | 3.679 | 2,826,466 | +0.02(+0.48%) |
Jun 30, 2021 | 3.626 | 3.657 | 3.617 | 3.662 | 1,735,197 | +0.03(+0.73%) |
Jun 29, 2021 | 3.679 | 3.688 | 3.626 | 3.635 | 1,505,205 | -0.04(-0.97%) |
Jun 28, 2021 | 3.733 | 3.733 | 3.653 | 3.671 | 1,510,922 | -0.10(-2.59%) |
Jun 25, 2021 | 3.741 | 3.781 | 3.719 | 3.768 | 2,365,202 | +0.02(+0.47%) |
Jun 24, 2021 | 3.706 | 3.750 | 3.702 | 3.750 | 1,525,309 | +0.07(+1.93%) |
Jun 23, 2021 | 3.697 | 3.706 | 3.662 | 3.679 | 1,405,972 | -0.03(-0.72%) |
Jun 22, 2021 | 3.706 | 3.715 | 3.679 | 3.706 | 1,736,298 | -0.07(-1.88%) |
Jun 21, 2021 | 3.741 | 3.777 | 3.741 | 3.777 | 1,000,418 | +0.09(+2.40%) |
Jun 18, 2021 | 3.750 | 3.772 | 3.688 | 3.688 | 3,727,067 | -0.20(-5.24%) |
Jun 17, 2021 | 4.043 | 4.052 | 3.892 | 3.892 | 4,286,160 | -0.09(-2.23%) |
Jun 16, 2021 | 3.981 | 3.990 | 3.937 | 3.981 | 2,410,332 | -0.03(-0.66%) |
Jun 15, 2021 | 3.981 | 4.007 | 3.972 | 4.007 | 1,674,672 | +0.04(+0.89%) |
Jun 14, 2021 | 3.999 | 4.016 | 3.972 | 3.972 | 1,293,879 | -0.04(-1.10%) |
Jun 11, 2021 | 4.007 | 4.025 | 4.000 | 4.016 | 1,730,150 | +0.07(+1.80%) |
Jun 10, 2021 | 4.061 | 4.065 | 3.945 | 3.945 | 1,506,252 | -0.05(-1.33%) |
Jun 09, 2021 | 4.007 | 4.016 | 3.981 | 3.999 | 2,358,639 | -0.04(-1.10%) |
Jun 08, 2021 | 4.034 | 4.061 | 4.016 | 4.043 | 1,003,860 | -0.03(-0.65%) |
Jun 07, 2021 | 4.096 | 4.105 | 4.069 | 4.069 | 1,432,918 | -0.03(-0.80%) |
Jun 04, 2021 | 4.120 | 4.128 | 4.050 | 4.102 | 4,176,841 | -0.02(-0.42%) |
Jun 03, 2021 | 4.137 | 4.146 | 4.111 | 4.120 | 2,058,602 | -0.02(-0.42%) |
Jun 02, 2021 | 4.163 | 4.163 | 4.128 | 4.137 | 1,857,347 | +0.03(+0.64%) |
Jun 01, 2021 | 4.137 | 4.150 | 4.111 | 4.111 | 1,297,718 | -0.01(-0.21%) |
May 28, 2021 | 4.111 | 4.128 | 4.077 | 4.120 | 1,626,070 | -0.01(-0.21%) |
May 27, 2021 | 4.094 | 4.128 | 4.067 | 4.128 | 2,293,489 | +0.09(+2.16%) |
May 26, 2021 | 4.015 | 4.050 | 3.989 | 4.041 | 994,027 | +0.00(+0.00%) |
May 25, 2021 | 4.120 | 4.137 | 4.032 | 4.041 | 3,536,683 | -0.07(-1.70%) |
May 24, 2021 | 4.094 | 4.111 | 4.076 | 4.111 | 1,020,833 | -0.02(-0.42%) |
May 21, 2021 | 4.102 | 4.128 | 4.067 | 4.128 | 1,400,359 | +0.03(+0.64%) |
May 20, 2021 | 4.111 | 4.128 | 4.067 | 4.102 | 1,925,413 | -0.03(-0.84%) |
May 19, 2021 | 4.128 | 4.168 | 4.067 | 4.137 | 2,841,445 | -0.08(-1.86%) |
May 18, 2021 | 4.251 | 4.268 | 4.216 | 4.216 | 1,510,155 | -0.01(-0.21%) |
May 17, 2021 | 4.216 | 4.246 | 4.194 | 4.225 | 2,797,663 | -0.04(-1.02%) |
May 14, 2021 | 4.242 | 4.286 | 4.233 | 4.268 | 1,454,856 | +0.03(+0.82%) |
May 13, 2021 | 4.207 | 4.251 | 4.172 | 4.233 | 3,429,056 | -0.10(-2.22%) |
May 12, 2021 | 4.338 | 4.434 | 4.312 | 4.329 | 5,069,552 | +0.23(+5.53%) |
May 11, 2021 | 4.094 | 4.144 | 4.076 | 4.102 | 2,623,791 | -0.03(-0.84%) |
May 10, 2021 | 4.172 | 4.207 | 4.128 | 4.137 | 2,141,253 | -0.05(-1.25%) |
May 07, 2021 | 4.111 | 4.207 | 4.107 | 4.190 | 2,299,068 | +0.10(+2.35%) |
May 06, 2021 | 4.067 | 4.094 | 4.024 | 4.094 | 2,103,315 | +0.02(+0.43%) |
May 05, 2021 | 4.050 | 4.102 | 4.015 | 4.076 | 2,376,319 | +0.10(+2.41%) |
May 04, 2021 | 4.024 | 4.046 | 3.954 | 3.980 | 2,082,266 | -0.08(-1.94%) |