Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.370 | 3.580 | 3.264 | 3.340 | 27,737 | -0.06(-1.76%) |
Jul 29, 2021 | 3.700 | 3.700 | 3.230 | 3.400 | 145,968 | -0.40(-10.53%) |
Jul 28, 2021 | 3.630 | 3.910 | 3.630 | 3.800 | 57,807 | +0.31(+8.88%) |
Jul 27, 2021 | 3.740 | 3.800 | 3.300 | 3.490 | 171,369 | -0.37(-9.59%) |
Jul 26, 2021 | 3.770 | 4.050 | 3.710 | 3.860 | 106,760 | -0.13(-3.26%) |
Jul 23, 2021 | 4.460 | 4.650 | 3.930 | 3.990 | 302,592 | -0.97(-19.56%) |
Jul 22, 2021 | 4.860 | 5.220 | 4.702 | 4.960 | 155,290 | +0.16(+3.33%) |
Jul 21, 2021 | 4.990 | 5.090 | 4.680 | 4.800 | 113,050 | -0.20(-4.00%) |
Jul 20, 2021 | 4.810 | 5.170 | 4.690 | 5.000 | 177,008 | +0.07(+1.42%) |
Jul 19, 2021 | 4.820 | 4.980 | 4.680 | 4.930 | 63,080 | -0.07(-1.40%) |
Jul 16, 2021 | 4.740 | 5.050 | 4.740 | 5.000 | 61,499 | +0.18(+3.73%) |
Jul 15, 2021 | 5.000 | 5.100 | 4.460 | 4.820 | 146,599 | -0.22(-4.37%) |
Jul 14, 2021 | 4.770 | 5.280 | 4.720 | 5.040 | 193,899 | +0.20(+4.13%) |
Jul 13, 2021 | 4.830 | 4.880 | 3.900 | 4.840 | 202,847 | +0.04(+0.83%) |
Jul 12, 2021 | 4.500 | 4.850 | 4.430 | 4.800 | 407,570 | +0.37(+8.35%) |
Jul 09, 2021 | 4.020 | 4.500 | 4.020 | 4.430 | 122,483 | +0.43(+10.75%) |
Jul 08, 2021 | 4.250 | 4.250 | 3.820 | 4.000 | 76,784 | -0.33(-7.62%) |
Jul 07, 2021 | 4.330 | 4.460 | 4.250 | 4.330 | 43,525 | +0.10(+2.36%) |
Jul 06, 2021 | 4.370 | 4.380 | 4.200 | 4.230 | 59,305 | -0.14(-3.20%) |
Jul 02, 2021 | 4.320 | 4.400 | 4.260 | 4.370 | 33,040 | +0.06(+1.39%) |
Jul 01, 2021 | 4.500 | 4.500 | 4.160 | 4.310 | 34,820 | -0.05(-1.15%) |
Jun 30, 2021 | 4.250 | 4.500 | 4.190 | 4.360 | 90,807 | +0.11(+2.59%) |
Jun 29, 2021 | 4.040 | 4.290 | 4.040 | 4.250 | 76,685 | +0.04(+0.95%) |
Jun 28, 2021 | 4.380 | 4.430 | 4.120 | 4.210 | 75,921 | -0.04(-0.94%) |
Jun 25, 2021 | 4.250 | 4.282 | 4.100 | 4.250 | 43,724 | +0.23(+5.72%) |
Jun 24, 2021 | 3.980 | 4.020 | 3.780 | 4.020 | 86,475 | +0.20(+5.24%) |
Jun 23, 2021 | 3.660 | 3.910 | 3.550 | 3.820 | 31,877 | +0.15(+4.09%) |
Jun 22, 2021 | 3.850 | 3.856 | 3.640 | 3.670 | 37,427 | -0.18(-4.68%) |
Jun 21, 2021 | 3.850 | 3.960 | 3.850 | 3.850 | 30,899 | +0.00(+0.00%) |
Jun 18, 2021 | 3.840 | 3.920 | 3.823 | 3.850 | 12,472 | +0.04(+1.05%) |
Jun 17, 2021 | 3.900 | 3.992 | 3.780 | 3.810 | 64,825 | -0.13(-3.30%) |
Jun 16, 2021 | 4.050 | 4.070 | 3.900 | 3.940 | 38,072 | -0.13(-3.08%) |
Jun 15, 2021 | 4.000 | 4.140 | 3.940 | 4.065 | 26,084 | -0.03(-0.85%) |
Jun 14, 2021 | 3.990 | 4.130 | 3.902 | 4.100 | 109,990 | +0.05(+1.23%) |
Jun 11, 2021 | 4.150 | 4.190 | 4.020 | 4.050 | 48,221 | -0.07(-1.70%) |
Jun 10, 2021 | 4.310 | 4.320 | 4.090 | 4.120 | 35,190 | -0.21(-4.85%) |
Jun 09, 2021 | 4.300 | 4.520 | 4.270 | 4.330 | 65,921 | -0.06(-1.37%) |
Jun 08, 2021 | 4.530 | 4.590 | 4.320 | 4.390 | 71,265 | -0.15(-3.30%) |
Jun 07, 2021 | 4.340 | 4.595 | 4.240 | 4.540 | 118,260 | +0.19(+4.37%) |
Jun 04, 2021 | 4.200 | 4.400 | 4.140 | 4.350 | 71,621 | +0.12(+2.84%) |
Jun 03, 2021 | 4.310 | 4.350 | 4.020 | 4.230 | 74,629 | -0.05(-1.17%) |
Jun 02, 2021 | 4.410 | 4.425 | 4.150 | 4.280 | 102,079 | -0.10(-2.28%) |
Jun 01, 2021 | 4.200 | 4.500 | 4.040 | 4.380 | 279,490 | +0.40(+10.05%) |
May 28, 2021 | 4.070 | 4.108 | 3.870 | 3.980 | 103,761 | -0.20(-4.78%) |
May 27, 2021 | 3.810 | 4.350 | 3.800 | 4.180 | 169,086 | +0.10(+2.45%) |
May 26, 2021 | 3.940 | 4.230 | 3.700 | 4.080 | 191,252 | +0.16(+4.08%) |
May 25, 2021 | 3.670 | 4.770 | 3.670 | 3.920 | 1,749,109 | +0.42(+12.03%) |
May 24, 2021 | 3.200 | 3.650 | 3.129 | 3.499 | 205,283 | +0.34(+10.73%) |
May 21, 2021 | 3.050 | 3.250 | 3.040 | 3.160 | 57,216 | +0.13(+4.29%) |
May 20, 2021 | 2.804 | 3.050 | 2.804 | 3.030 | 27,302 | +0.09(+3.06%) |
May 19, 2021 | 3.010 | 3.010 | 2.811 | 2.940 | 20,668 | -0.06(-2.00%) |
May 18, 2021 | 2.890 | 3.030 | 2.850 | 3.000 | 45,507 | +0.10(+3.45%) |
May 17, 2021 | 2.820 | 2.950 | 2.820 | 2.900 | 47,768 | +0.08(+2.84%) |
May 14, 2021 | 2.760 | 2.880 | 2.710 | 2.820 | 21,360 | +0.11(+4.06%) |
May 13, 2021 | 2.810 | 2.820 | 2.700 | 2.710 | 59,870 | -0.05(-1.81%) |
May 12, 2021 | 2.790 | 2.830 | 2.720 | 2.760 | 25,173 | -0.09(-3.16%) |
May 11, 2021 | 2.800 | 2.970 | 2.750 | 2.850 | 84,227 | -0.09(-3.06%) |
May 10, 2021 | 2.850 | 2.970 | 2.820 | 2.940 | 59,338 | +0.02(+0.68%) |
May 07, 2021 | 2.910 | 2.950 | 2.800 | 2.920 | 126,809 | +0.12(+4.29%) |
May 06, 2021 | 2.940 | 2.940 | 2.800 | 2.800 | 31,347 | -0.07(-2.44%) |
May 05, 2021 | 2.800 | 2.951 | 2.745 | 2.870 | 57,512 | +0.09(+3.24%) |
May 04, 2021 | 2.930 | 2.930 | 2.720 | 2.780 | 59,350 | -0.09(-3.14%) |