Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.160 | 4.270 | 4.010 | 4.060 | 62,316 | -0.09(-2.17%) |
Jul 29, 2021 | 4.330 | 4.333 | 4.130 | 4.150 | 73,388 | -0.16(-3.71%) |
Jul 28, 2021 | 3.990 | 4.440 | 3.940 | 4.310 | 131,958 | +0.32(+8.02%) |
Jul 27, 2021 | 4.200 | 4.320 | 3.950 | 3.990 | 238,765 | -0.33(-7.64%) |
Jul 26, 2021 | 4.300 | 4.460 | 4.230 | 4.320 | 106,324 | -0.02(-0.46%) |
Jul 23, 2021 | 4.680 | 4.690 | 4.315 | 4.340 | 169,428 | -0.38(-8.05%) |
Jul 22, 2021 | 5.030 | 5.030 | 4.720 | 4.720 | 57,911 | -0.30(-5.98%) |
Jul 21, 2021 | 4.850 | 5.110 | 4.810 | 5.020 | 66,200 | +0.15(+3.08%) |
Jul 20, 2021 | 4.780 | 4.980 | 4.660 | 4.870 | 56,073 | +0.08(+1.67%) |
Jul 19, 2021 | 4.810 | 4.920 | 4.680 | 4.790 | 151,654 | -0.10(-2.04%) |
Jul 16, 2021 | 5.100 | 5.125 | 4.840 | 4.890 | 49,469 | -0.18(-3.55%) |
Jul 15, 2021 | 5.050 | 5.120 | 4.920 | 5.070 | 79,646 | +0.05(+1.00%) |
Jul 14, 2021 | 5.170 | 5.350 | 5.010 | 5.020 | 106,653 | -0.16(-3.09%) |
Jul 13, 2021 | 5.020 | 5.270 | 5.020 | 5.180 | 112,431 | +0.16(+3.19%) |
Jul 12, 2021 | 5.250 | 5.250 | 4.880 | 5.020 | 163,496 | -0.16(-3.09%) |
Jul 09, 2021 | 4.960 | 5.260 | 4.960 | 5.180 | 137,520 | +0.21(+4.23%) |
Jul 08, 2021 | 4.710 | 5.300 | 4.710 | 4.970 | 381,012 | +0.07(+1.43%) |
Jul 07, 2021 | 5.380 | 5.450 | 4.810 | 4.900 | 232,847 | -0.39(-7.37%) |
Jul 06, 2021 | 5.100 | 5.430 | 5.080 | 5.290 | 136,064 | +0.04(+0.76%) |
Jul 02, 2021 | 5.570 | 5.744 | 5.250 | 5.250 | 192,939 | -0.33(-5.91%) |
Jul 01, 2021 | 5.900 | 6.010 | 5.500 | 5.580 | 277,264 | -0.43(-7.15%) |
Jun 30, 2021 | 6.100 | 6.200 | 5.940 | 6.010 | 68,660 | -0.14(-2.28%) |
Jun 29, 2021 | 6.570 | 6.570 | 6.050 | 6.150 | 198,523 | -0.33(-5.09%) |
Jun 28, 2021 | 5.960 | 6.600 | 5.920 | 6.480 | 442,657 | +0.50(+8.36%) |
Jun 25, 2021 | 6.010 | 6.060 | 5.790 | 5.980 | 126,270 | -0.06(-0.99%) |
Jun 24, 2021 | 6.000 | 6.190 | 5.950 | 6.040 | 87,171 | +0.06(+1.00%) |
Jun 23, 2021 | 6.000 | 6.290 | 5.880 | 5.980 | 169,324 | -0.01(-0.17%) |
Jun 22, 2021 | 5.450 | 6.000 | 5.400 | 5.990 | 137,761 | +0.46(+8.32%) |
Jun 21, 2021 | 5.510 | 5.670 | 5.180 | 5.530 | 328,201 | +0.03(+0.55%) |
Jun 18, 2021 | 5.810 | 5.980 | 5.500 | 5.500 | 288,499 | -0.44(-7.41%) |
Jun 17, 2021 | 5.950 | 6.420 | 5.800 | 5.940 | 899,756 | +0.15(+2.59%) |
Jun 16, 2021 | 5.310 | 5.790 | 5.160 | 5.790 | 570,560 | +0.51(+9.66%) |
Jun 15, 2021 | 5.020 | 5.340 | 4.750 | 5.280 | 476,835 | +0.10(+1.93%) |
Jun 14, 2021 | 4.800 | 5.400 | 4.770 | 5.180 | 602,734 | +0.35(+7.25%) |
Jun 11, 2021 | 4.610 | 5.000 | 4.510 | 4.830 | 930,246 | -0.49(-9.21%) |
Jun 10, 2021 | 4.700 | 5.990 | 4.510 | 5.320 | 9,099,725 | +1.21(+29.44%) |
Jun 09, 2021 | 3.790 | 4.110 | 3.770 | 4.110 | 78,226 | +0.30(+7.87%) |
Jun 08, 2021 | 3.860 | 3.900 | 3.750 | 3.810 | 32,378 | -0.05(-1.30%) |
Jun 07, 2021 | 3.810 | 3.900 | 3.800 | 3.860 | 19,192 | -0.04(-1.03%) |
Jun 04, 2021 | 3.680 | 3.930 | 3.640 | 3.900 | 25,807 | +0.11(+2.90%) |
Jun 03, 2021 | 3.910 | 3.910 | 3.740 | 3.790 | 36,547 | -0.09(-2.32%) |
Jun 02, 2021 | 4.010 | 4.010 | 3.810 | 3.880 | 17,852 | -0.04(-1.02%) |
Jun 01, 2021 | 3.790 | 4.070 | 3.750 | 3.920 | 47,249 | +0.13(+3.43%) |
May 28, 2021 | 3.840 | 3.840 | 3.710 | 3.790 | 21,112 | +0.01(+0.26%) |
May 27, 2021 | 3.810 | 3.870 | 3.720 | 3.780 | 28,598 | -0.08(-2.07%) |
May 26, 2021 | 3.970 | 3.990 | 3.800 | 3.860 | 37,749 | -0.02(-0.52%) |
May 25, 2021 | 4.000 | 4.120 | 3.860 | 3.880 | 66,851 | -0.10(-2.51%) |
May 24, 2021 | 3.870 | 4.000 | 3.840 | 3.980 | 28,694 | +0.12(+3.11%) |
May 21, 2021 | 3.850 | 3.910 | 3.820 | 3.860 | 29,813 | +0.01(+0.26%) |
May 20, 2021 | 3.710 | 3.920 | 3.710 | 3.850 | 37,808 | +0.11(+2.94%) |
May 19, 2021 | 3.800 | 3.884 | 3.684 | 3.740 | 46,852 | -0.07(-1.84%) |
May 18, 2021 | 3.730 | 3.900 | 3.710 | 3.810 | 33,369 | +0.15(+4.10%) |
May 17, 2021 | 3.600 | 3.770 | 3.600 | 3.660 | 59,201 | +0.00(+0.00%) |
May 14, 2021 | 3.500 | 3.770 | 3.500 | 3.660 | 103,963 | +0.16(+4.57%) |
May 13, 2021 | 3.660 | 3.730 | 3.500 | 3.500 | 64,604 | -0.19(-5.15%) |
May 12, 2021 | 3.850 | 3.960 | 3.600 | 3.690 | 71,132 | -0.17(-4.40%) |
May 11, 2021 | 3.810 | 3.910 | 3.700 | 3.860 | 47,648 | +0.07(+1.85%) |
May 10, 2021 | 3.660 | 3.790 | 3.600 | 3.790 | 181,310 | +0.12(+3.27%) |
May 07, 2021 | 3.620 | 3.820 | 3.620 | 3.670 | 36,482 | -0.03(-0.81%) |
May 06, 2021 | 3.850 | 3.890 | 3.650 | 3.700 | 31,126 | -0.14(-3.65%) |
May 05, 2021 | 3.790 | 3.900 | 3.750 | 3.840 | 35,606 | +0.04(+1.05%) |
May 04, 2021 | 3.780 | 3.800 | 3.600 | 3.800 | 47,616 | -0.04(-1.04%) |