Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.940 | 4.120 | 3.940 | 4.070 | 157,874 | +0.08(+2.01%) |
Jul 29, 2021 | 3.990 | 4.040 | 3.915 | 3.990 | 66,332 | -0.01(-0.25%) |
Jul 28, 2021 | 3.900 | 4.010 | 3.900 | 4.000 | 104,787 | +0.10(+2.56%) |
Jul 27, 2021 | 3.860 | 3.990 | 3.829 | 3.900 | 156,151 | -0.09(-2.26%) |
Jul 26, 2021 | 3.880 | 4.060 | 3.800 | 3.990 | 479,025 | +0.15(+3.91%) |
Jul 23, 2021 | 4.080 | 4.080 | 3.800 | 3.840 | 212,351 | -0.09(-2.29%) |
Jul 22, 2021 | 4.200 | 4.200 | 3.910 | 3.930 | 179,056 | -0.16(-3.91%) |
Jul 21, 2021 | 3.900 | 4.160 | 3.886 | 4.090 | 408,668 | +0.14(+3.54%) |
Jul 20, 2021 | 3.980 | 3.980 | 3.810 | 3.950 | 161,480 | +0.12(+3.13%) |
Jul 19, 2021 | 3.800 | 3.880 | 3.680 | 3.830 | 196,096 | +0.06(+1.59%) |
Jul 16, 2021 | 3.920 | 4.066 | 3.760 | 3.770 | 326,739 | -0.22(-5.51%) |
Jul 15, 2021 | 3.870 | 4.300 | 3.790 | 3.990 | 866,121 | +0.20(+5.28%) |
Jul 14, 2021 | 4.200 | 4.363 | 3.750 | 3.790 | 1,165,405 | -0.62(-14.06%) |
Jul 13, 2021 | 4.740 | 6.600 | 4.050 | 4.410 | 20,998,848 | -0.63(-12.50%) |
Jul 12, 2021 | 3.970 | 5.280 | 3.970 | 5.040 | 16,628,133 | +1.00(+24.75%) |
Jul 09, 2021 | 3.660 | 5.050 | 3.650 | 4.040 | 8,859,356 | +0.42(+11.60%) |
Jul 08, 2021 | 3.540 | 4.150 | 3.500 | 3.620 | 568,006 | -0.08(-2.16%) |
Jul 07, 2021 | 3.860 | 3.950 | 3.640 | 3.700 | 87,718 | -0.08(-2.12%) |
Jul 06, 2021 | 4.040 | 4.110 | 3.422 | 3.780 | 567,162 | -0.29(-7.13%) |
Jul 02, 2021 | 4.450 | 4.475 | 4.065 | 4.070 | 291,394 | -0.38(-8.54%) |
Jul 01, 2021 | 4.970 | 5.000 | 4.340 | 4.450 | 526,374 | -0.47(-9.55%) |
Jun 30, 2021 | 4.570 | 5.090 | 4.500 | 4.920 | 1,147,338 | +0.45(+10.07%) |
Jun 29, 2021 | 4.370 | 4.724 | 4.350 | 4.470 | 466,486 | +0.08(+1.82%) |
Jun 28, 2021 | 4.420 | 4.750 | 4.330 | 4.390 | 71,069 | -0.09(-2.01%) |
Jun 25, 2021 | 4.480 | 4.580 | 4.450 | 4.480 | 51,362 | +0.01(+0.22%) |
Jun 24, 2021 | 4.460 | 4.500 | 4.380 | 4.470 | 29,026 | +0.11(+2.52%) |
Jun 23, 2021 | 4.160 | 4.500 | 4.160 | 4.360 | 103,864 | +0.15(+3.56%) |
Jun 22, 2021 | 4.200 | 4.329 | 4.150 | 4.210 | 52,831 | +0.06(+1.45%) |
Jun 21, 2021 | 4.250 | 4.340 | 4.150 | 4.150 | 110,074 | -0.09(-2.12%) |
Jun 18, 2021 | 4.300 | 4.390 | 4.200 | 4.240 | 73,022 | -0.14(-3.20%) |
Jun 17, 2021 | 4.500 | 4.600 | 4.300 | 4.380 | 189,541 | -0.12(-2.67%) |
Jun 16, 2021 | 4.550 | 4.700 | 4.380 | 4.500 | 210,743 | -0.05(-1.10%) |
Jun 15, 2021 | 4.810 | 4.810 | 4.550 | 4.550 | 101,931 | -0.28(-5.80%) |
Jun 14, 2021 | 4.650 | 4.900 | 4.600 | 4.830 | 249,456 | +0.18(+3.87%) |
Jun 11, 2021 | 4.840 | 5.020 | 4.600 | 4.650 | 605,281 | -0.19(-3.93%) |
Jun 10, 2021 | 4.890 | 5.200 | 4.800 | 4.840 | 338,852 | -0.06(-1.22%) |
Jun 09, 2021 | 4.900 | 5.610 | 4.730 | 4.900 | 2,092,656 | +0.04(+0.82%) |
Jun 08, 2021 | 4.850 | 4.990 | 4.680 | 4.860 | 386,582 | +0.01(+0.21%) |
Jun 07, 2021 | 4.760 | 5.260 | 4.570 | 4.850 | 861,237 | +0.05(+1.04%) |
Jun 04, 2021 | 4.130 | 5.750 | 4.130 | 4.800 | 5,292,994 | +0.67(+16.22%) |
Jun 03, 2021 | 4.150 | 4.480 | 4.110 | 4.130 | 192,598 | -0.17(-3.95%) |
Jun 02, 2021 | 4.340 | 4.420 | 4.080 | 4.300 | 329,600 | -0.10(-2.27%) |
Jun 01, 2021 | 4.030 | 4.700 | 3.850 | 4.400 | 687,175 | +0.37(+9.18%) |
May 28, 2021 | 4.010 | 4.160 | 3.870 | 4.030 | 272,291 | +0.02(+0.50%) |
May 27, 2021 | 4.110 | 4.270 | 4.000 | 4.010 | 214,637 | -0.13(-3.14%) |
May 26, 2021 | 4.080 | 4.238 | 3.960 | 4.140 | 427,662 | +0.18(+4.55%) |
May 25, 2021 | 3.840 | 4.140 | 3.820 | 3.960 | 314,267 | +0.10(+2.59%) |
May 24, 2021 | 3.900 | 4.010 | 3.720 | 3.860 | 156,262 | -0.04(-1.03%) |
May 21, 2021 | 3.770 | 3.930 | 3.700 | 3.900 | 172,756 | +0.15(+4.00%) |
May 20, 2021 | 3.620 | 3.780 | 3.519 | 3.750 | 133,621 | +0.11(+3.02%) |
May 19, 2021 | 3.600 | 3.650 | 3.478 | 3.640 | 66,522 | -0.08(-2.15%) |
May 18, 2021 | 3.760 | 3.893 | 3.620 | 3.720 | 164,903 | -0.03(-0.80%) |
May 17, 2021 | 3.550 | 3.790 | 3.550 | 3.750 | 40,626 | +0.15(+4.17%) |
May 14, 2021 | 3.490 | 3.730 | 3.370 | 3.600 | 215,603 | +0.22(+6.51%) |
May 13, 2021 | 3.680 | 3.700 | 3.305 | 3.380 | 129,808 | -0.18(-5.06%) |
May 12, 2021 | 3.840 | 3.905 | 3.510 | 3.560 | 198,399 | -0.29(-7.53%) |
May 11, 2021 | 3.800 | 3.990 | 3.630 | 3.850 | 313,323 | -0.11(-2.78%) |
May 10, 2021 | 4.290 | 4.342 | 3.960 | 3.960 | 472,754 | -0.41(-9.38%) |
May 07, 2021 | 4.730 | 4.790 | 4.330 | 4.370 | 407,184 | -0.50(-10.27%) |
May 06, 2021 | 4.360 | 5.200 | 4.222 | 4.870 | 1,959,640 | +0.52(+11.95%) |
May 05, 2021 | 4.250 | 4.570 | 4.190 | 4.350 | 197,449 | +0.10(+2.35%) |
May 04, 2021 | 4.330 | 4.390 | 4.160 | 4.250 | 115,316 | -0.07(-1.62%) |