Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.190 | 3.300 | 3.080 | 3.100 | 118,495 | -0.16(-4.91%) |
Jul 29, 2021 | 3.320 | 3.390 | 3.200 | 3.260 | 81,728 | -0.04(-1.21%) |
Jul 28, 2021 | 3.210 | 3.350 | 3.158 | 3.300 | 216,900 | +0.19(+6.11%) |
Jul 27, 2021 | 3.460 | 3.460 | 3.065 | 3.110 | 360,290 | -0.40(-11.40%) |
Jul 26, 2021 | 3.260 | 3.600 | 3.190 | 3.510 | 397,592 | +0.33(+10.38%) |
Jul 23, 2021 | 3.340 | 3.423 | 3.120 | 3.180 | 103,845 | -0.21(-6.19%) |
Jul 22, 2021 | 3.380 | 3.430 | 3.280 | 3.390 | 171,630 | -0.04(-1.17%) |
Jul 21, 2021 | 3.230 | 3.490 | 3.180 | 3.430 | 368,226 | +0.19(+5.86%) |
Jul 20, 2021 | 3.200 | 3.250 | 3.150 | 3.240 | 104,637 | +0.02(+0.62%) |
Jul 19, 2021 | 3.110 | 3.300 | 3.060 | 3.220 | 208,986 | -0.17(-5.01%) |
Jul 16, 2021 | 3.360 | 3.520 | 3.300 | 3.390 | 174,111 | +0.03(+0.89%) |
Jul 15, 2021 | 3.330 | 3.590 | 3.270 | 3.360 | 379,680 | +0.04(+1.20%) |
Jul 14, 2021 | 3.610 | 3.652 | 3.270 | 3.320 | 256,952 | -0.34(-9.29%) |
Jul 13, 2021 | 3.750 | 3.775 | 3.560 | 3.660 | 139,521 | -0.14(-3.68%) |
Jul 12, 2021 | 3.800 | 3.810 | 3.680 | 3.800 | 149,951 | +0.08(+2.20%) |
Jul 09, 2021 | 3.690 | 3.800 | 3.620 | 3.718 | 106,819 | +0.06(+1.59%) |
Jul 08, 2021 | 3.340 | 3.680 | 3.250 | 3.660 | 281,050 | +0.04(+1.10%) |
Jul 07, 2021 | 4.010 | 4.010 | 3.550 | 3.620 | 373,445 | -0.31(-7.89%) |
Jul 06, 2021 | 3.950 | 3.985 | 3.850 | 3.930 | 249,179 | -0.02(-0.51%) |
Jul 02, 2021 | 4.220 | 4.280 | 3.920 | 3.950 | 293,311 | -0.28(-6.62%) |
Jul 01, 2021 | 4.250 | 4.300 | 4.130 | 4.230 | 120,270 | -0.06(-1.40%) |
Jun 30, 2021 | 4.210 | 4.350 | 4.150 | 4.290 | 160,939 | +0.09(+2.14%) |
Jun 29, 2021 | 4.290 | 4.300 | 4.080 | 4.200 | 298,261 | -0.11(-2.55%) |
Jun 28, 2021 | 4.350 | 4.350 | 4.200 | 4.310 | 245,816 | +0.00(+0.00%) |
Jun 25, 2021 | 4.420 | 4.500 | 4.260 | 4.310 | 251,031 | -0.06(-1.37%) |
Jun 24, 2021 | 4.380 | 4.390 | 4.250 | 4.370 | 459,035 | +0.13(+3.07%) |
Jun 23, 2021 | 4.350 | 4.400 | 4.140 | 4.240 | 293,326 | +0.02(+0.47%) |
Jun 22, 2021 | 4.220 | 4.280 | 4.010 | 4.220 | 508,118 | -0.09(-2.09%) |
Jun 21, 2021 | 4.700 | 4.926 | 4.250 | 4.310 | 1,092,517 | -0.39(-8.30%) |
Jun 18, 2021 | 4.630 | 4.780 | 4.550 | 4.700 | 215,370 | +0.08(+1.73%) |
Jun 17, 2021 | 4.750 | 4.800 | 4.470 | 4.620 | 357,843 | -0.14(-2.94%) |
Jun 16, 2021 | 4.740 | 4.800 | 4.600 | 4.760 | 218,844 | -0.04(-0.83%) |
Jun 15, 2021 | 4.960 | 4.970 | 4.734 | 4.800 | 460,378 | -0.12(-2.44%) |
Jun 14, 2021 | 5.110 | 5.130 | 4.900 | 4.920 | 521,547 | -0.11(-2.19%) |
Jun 11, 2021 | 4.920 | 5.110 | 4.920 | 5.030 | 409,803 | +0.17(+3.50%) |
Jun 10, 2021 | 5.360 | 5.375 | 4.740 | 4.860 | 1,118,401 | -0.41(-7.78%) |
Jun 09, 2021 | 5.120 | 5.647 | 5.070 | 5.270 | 1,423,414 | +0.30(+6.04%) |
Jun 08, 2021 | 5.110 | 5.379 | 4.910 | 4.970 | 990,943 | -0.05(-1.00%) |
Jun 07, 2021 | 4.880 | 5.180 | 4.660 | 5.020 | 856,660 | +0.25(+5.24%) |
Jun 04, 2021 | 4.580 | 4.770 | 4.445 | 4.770 | 413,066 | +0.27(+6.00%) |
Jun 03, 2021 | 4.410 | 4.770 | 4.320 | 4.500 | 812,422 | -0.08(-1.75%) |
Jun 02, 2021 | 5.100 | 5.240 | 4.421 | 4.580 | 1,419,101 | -0.57(-11.07%) |
Jun 01, 2021 | 4.500 | 5.320 | 4.410 | 5.150 | 2,454,857 | +0.75(+17.05%) |
May 28, 2021 | 4.450 | 4.595 | 4.350 | 4.400 | 294,076 | +0.02(+0.46%) |
May 27, 2021 | 4.650 | 4.720 | 4.340 | 4.380 | 390,366 | -0.35(-7.40%) |
May 26, 2021 | 4.110 | 4.750 | 4.110 | 4.730 | 927,708 | +0.59(+14.25%) |
May 25, 2021 | 4.180 | 4.210 | 4.050 | 4.140 | 311,350 | -0.02(-0.48%) |
May 24, 2021 | 4.150 | 4.200 | 3.850 | 4.160 | 545,417 | -0.03(-0.72%) |
May 21, 2021 | 4.280 | 4.400 | 4.040 | 4.190 | 610,800 | -0.10(-2.33%) |
May 20, 2021 | 4.460 | 4.590 | 4.250 | 4.290 | 656,242 | -0.13(-2.94%) |
May 19, 2021 | 4.680 | 4.680 | 4.360 | 4.420 | 1,016,334 | -0.47(-9.61%) |
May 18, 2021 | 4.770 | 5.250 | 4.550 | 4.890 | 5,910,523 | +0.45(+10.14%) |
May 17, 2021 | 4.500 | 4.550 | 4.300 | 4.440 | 382,566 | -0.03(-0.67%) |
May 14, 2021 | 4.400 | 4.630 | 4.356 | 4.470 | 428,453 | +0.15(+3.47%) |
May 13, 2021 | 4.650 | 4.800 | 4.190 | 4.320 | 556,451 | -0.28(-6.09%) |
May 12, 2021 | 4.820 | 4.941 | 4.545 | 4.600 | 350,340 | -0.31(-6.31%) |
May 11, 2021 | 4.360 | 4.949 | 4.170 | 4.910 | 685,588 | -0.07(-1.41%) |
May 10, 2021 | 5.570 | 5.590 | 4.910 | 4.980 | 1,049,711 | -0.47(-8.62%) |
May 07, 2021 | 5.160 | 5.470 | 5.160 | 5.450 | 232,682 | +0.22(+4.21%) |
May 06, 2021 | 5.680 | 5.684 | 5.090 | 5.230 | 581,366 | -0.46(-8.08%) |
May 05, 2021 | 5.800 | 6.060 | 5.590 | 5.690 | 474,144 | -0.16(-2.74%) |
May 04, 2021 | 5.670 | 5.940 | 5.420 | 5.850 | 662,853 | +0.02(+0.34%) |