Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.000 | 5.110 | 4.920 | 4.980 | 66,590 | -0.01(-0.20%) |
Jul 29, 2021 | 4.990 | 5.070 | 4.870 | 4.990 | 185,996 | -0.03(-0.60%) |
Jul 28, 2021 | 5.020 | 5.300 | 4.894 | 5.020 | 374,928 | -0.05(-0.99%) |
Jul 27, 2021 | 5.140 | 5.140 | 4.790 | 5.070 | 108,073 | -0.02(-0.39%) |
Jul 26, 2021 | 4.980 | 5.110 | 4.900 | 5.090 | 124,291 | +0.16(+3.25%) |
Jul 23, 2021 | 5.000 | 5.035 | 4.830 | 4.930 | 157,389 | -0.05(-1.00%) |
Jul 22, 2021 | 5.000 | 5.190 | 4.820 | 4.980 | 265,423 | +0.08(+1.63%) |
Jul 21, 2021 | 4.750 | 4.950 | 4.700 | 4.900 | 186,884 | +0.15(+3.16%) |
Jul 20, 2021 | 4.710 | 4.867 | 4.630 | 4.750 | 141,399 | -0.02(-0.42%) |
Jul 19, 2021 | 4.540 | 4.787 | 4.420 | 4.770 | 237,824 | +0.20(+4.38%) |
Jul 16, 2021 | 4.590 | 4.670 | 4.440 | 4.570 | 169,320 | +0.01(+0.22%) |
Jul 15, 2021 | 4.780 | 4.800 | 4.470 | 4.560 | 217,198 | -0.19(-4.00%) |
Jul 14, 2021 | 4.680 | 4.900 | 4.590 | 4.750 | 214,808 | +0.04(+0.85%) |
Jul 13, 2021 | 5.010 | 5.080 | 4.680 | 4.710 | 321,341 | -0.39(-7.65%) |
Jul 12, 2021 | 5.550 | 5.590 | 4.920 | 5.100 | 790,456 | -0.16(-3.04%) |
Jul 09, 2021 | 4.880 | 5.310 | 4.880 | 5.260 | 576,026 | +0.31(+6.26%) |
Jul 08, 2021 | 4.650 | 5.150 | 4.570 | 4.950 | 542,067 | +0.30(+6.45%) |
Jul 07, 2021 | 4.770 | 4.822 | 4.525 | 4.650 | 313,589 | -0.16(-3.33%) |
Jul 06, 2021 | 4.850 | 4.950 | 4.750 | 4.810 | 340,650 | -0.13(-2.63%) |
Jul 02, 2021 | 5.140 | 5.140 | 4.810 | 4.940 | 376,687 | -0.08(-1.59%) |
Jul 01, 2021 | 5.120 | 5.120 | 4.920 | 5.020 | 389,770 | +0.05(+1.01%) |
Jun 30, 2021 | 5.140 | 5.200 | 4.940 | 4.970 | 490,757 | -0.13(-2.55%) |
Jun 29, 2021 | 5.440 | 5.532 | 5.060 | 5.100 | 618,562 | -0.30(-5.56%) |
Jun 28, 2021 | 5.510 | 5.580 | 5.280 | 5.400 | 484,231 | -0.02(-0.37%) |
Jun 25, 2021 | 5.660 | 5.770 | 5.390 | 5.420 | 2,409,852 | -0.36(-6.23%) |
Jun 24, 2021 | 5.410 | 5.785 | 5.390 | 5.780 | 805,210 | +0.41(+7.64%) |
Jun 23, 2021 | 5.560 | 5.676 | 5.250 | 5.370 | 676,199 | -0.23(-4.11%) |
Jun 22, 2021 | 5.750 | 5.850 | 5.300 | 5.600 | 1,314,473 | -0.27(-4.60%) |
Jun 21, 2021 | 6.500 | 6.508 | 5.580 | 5.870 | 4,176,977 | +0.07(+1.21%) |
Jun 18, 2021 | 6.000 | 6.200 | 5.750 | 5.800 | 975,494 | -0.11(-1.86%) |
Jun 17, 2021 | 6.000 | 6.087 | 5.700 | 5.910 | 1,105,525 | -0.08(-1.34%) |
Jun 16, 2021 | 5.950 | 6.540 | 5.610 | 5.990 | 2,599,951 | +0.05(+0.84%) |
Jun 15, 2021 | 7.180 | 7.320 | 5.700 | 5.940 | 8,195,021 | -0.85(-12.52%) |
Jun 14, 2021 | 11.88 | 12.98 | 6.710 | 6.790 | 105,770,040 | +2.38(+53.97%) |
Jun 11, 2021 | 4.400 | 4.540 | 4.300 | 4.410 | 65,098 | +0.02(+0.46%) |
Jun 10, 2021 | 4.280 | 4.500 | 4.280 | 4.390 | 60,339 | +0.09(+2.09%) |
Jun 09, 2021 | 4.720 | 4.760 | 4.270 | 4.300 | 195,443 | -0.40(-8.51%) |
Jun 08, 2021 | 4.600 | 4.740 | 4.500 | 4.700 | 139,567 | +0.28(+6.33%) |
Jun 07, 2021 | 4.330 | 4.500 | 4.230 | 4.420 | 148,691 | +0.20(+4.74%) |
Jun 04, 2021 | 4.250 | 4.390 | 4.160 | 4.220 | 142,939 | +0.00(+0.00%) |
Jun 03, 2021 | 4.120 | 4.240 | 4.100 | 4.220 | 99,741 | +0.05(+1.20%) |
Jun 02, 2021 | 4.160 | 4.280 | 4.120 | 4.170 | 77,132 | +0.02(+0.48%) |
Jun 01, 2021 | 4.140 | 4.390 | 4.100 | 4.150 | 91,051 | +0.08(+1.97%) |
May 28, 2021 | 4.000 | 4.230 | 3.970 | 4.070 | 129,014 | +0.12(+3.04%) |
May 27, 2021 | 3.940 | 3.990 | 3.870 | 3.950 | 80,320 | +0.07(+1.80%) |
May 26, 2021 | 3.790 | 3.900 | 3.790 | 3.880 | 60,778 | +0.08(+2.11%) |
May 25, 2021 | 3.890 | 3.930 | 3.760 | 3.800 | 60,499 | -0.01(-0.26%) |
May 24, 2021 | 3.860 | 3.980 | 3.730 | 3.810 | 121,334 | -0.02(-0.52%) |
May 21, 2021 | 3.860 | 3.870 | 3.700 | 3.830 | 110,388 | +0.06(+1.59%) |
May 20, 2021 | 3.820 | 3.900 | 3.670 | 3.770 | 125,944 | -0.02(-0.53%) |
May 19, 2021 | 3.610 | 3.820 | 3.550 | 3.790 | 66,983 | +0.27(+7.67%) |
May 18, 2021 | 3.610 | 3.690 | 3.520 | 3.520 | 125,263 | -0.14(-3.83%) |
May 17, 2021 | 3.780 | 3.890 | 3.630 | 3.660 | 66,339 | -0.12(-3.17%) |
May 14, 2021 | 3.690 | 3.910 | 3.640 | 3.780 | 71,620 | +0.09(+2.44%) |
May 13, 2021 | 3.790 | 3.800 | 3.540 | 3.690 | 104,150 | -0.11(-2.89%) |
May 12, 2021 | 3.750 | 4.000 | 3.720 | 3.800 | 185,399 | +0.08(+2.15%) |
May 11, 2021 | 3.710 | 3.870 | 3.609 | 3.720 | 130,092 | +0.02(+0.54%) |
May 10, 2021 | 3.850 | 3.900 | 3.650 | 3.700 | 274,736 | +0.07(+1.93%) |
May 07, 2021 | 3.880 | 3.930 | 3.560 | 3.630 | 208,123 | -0.15(-3.97%) |
May 06, 2021 | 3.950 | 4.000 | 3.700 | 3.780 | 113,421 | -0.07(-1.82%) |
May 05, 2021 | 3.690 | 3.935 | 3.620 | 3.850 | 242,084 | +0.32(+9.07%) |
May 04, 2021 | 3.830 | 3.980 | 3.500 | 3.530 | 219,964 | -0.23(-6.12%) |