Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.810 | 4.630 | 3.780 | 4.400 | 6,105,507 | +0.40(+10.00%) |
Jul 29, 2021 | 3.700 | 4.300 | 3.640 | 4.000 | 3,297,628 | +0.33(+8.99%) |
Jul 28, 2021 | 3.620 | 3.705 | 3.540 | 3.670 | 603,147 | +0.03(+0.82%) |
Jul 27, 2021 | 3.670 | 3.860 | 3.570 | 3.640 | 523,157 | -0.05(-1.36%) |
Jul 26, 2021 | 3.700 | 3.771 | 3.570 | 3.690 | 590,395 | -0.02(-0.54%) |
Jul 23, 2021 | 3.790 | 3.790 | 3.670 | 3.710 | 274,265 | -0.04(-1.07%) |
Jul 22, 2021 | 3.860 | 3.880 | 3.725 | 3.750 | 316,281 | -0.08(-2.09%) |
Jul 21, 2021 | 3.850 | 3.890 | 3.780 | 3.830 | 340,411 | +0.01(+0.26%) |
Jul 20, 2021 | 3.980 | 3.990 | 3.750 | 3.820 | 647,978 | -0.18(-4.50%) |
Jul 19, 2021 | 3.590 | 4.020 | 3.553 | 4.000 | 1,013,883 | +0.32(+8.70%) |
Jul 16, 2021 | 3.860 | 3.872 | 3.650 | 3.680 | 540,183 | -0.14(-3.66%) |
Jul 15, 2021 | 3.840 | 3.927 | 3.760 | 3.820 | 337,930 | -0.02(-0.52%) |
Jul 14, 2021 | 4.140 | 4.140 | 3.805 | 3.840 | 531,841 | -0.24(-5.88%) |
Jul 13, 2021 | 4.160 | 4.220 | 4.060 | 4.080 | 269,776 | -0.13(-3.09%) |
Jul 12, 2021 | 4.220 | 4.300 | 4.065 | 4.210 | 325,711 | -0.02(-0.47%) |
Jul 09, 2021 | 4.000 | 4.240 | 3.930 | 4.230 | 497,755 | +0.27(+6.82%) |
Jul 08, 2021 | 3.820 | 4.080 | 3.740 | 3.960 | 614,511 | +0.07(+1.80%) |
Jul 07, 2021 | 4.150 | 4.150 | 3.830 | 3.890 | 871,980 | -0.16(-3.95%) |
Jul 06, 2021 | 4.100 | 4.177 | 4.000 | 4.050 | 717,524 | -0.06(-1.46%) |
Jul 02, 2021 | 4.240 | 4.250 | 4.055 | 4.110 | 641,597 | -0.09(-2.14%) |
Jul 01, 2021 | 4.300 | 4.305 | 4.080 | 4.200 | 871,548 | -0.08(-1.87%) |
Jun 30, 2021 | 4.410 | 4.500 | 4.270 | 4.280 | 689,601 | -0.11(-2.51%) |
Jun 29, 2021 | 4.650 | 4.680 | 4.370 | 4.390 | 633,947 | -0.26(-5.59%) |
Jun 28, 2021 | 4.570 | 4.700 | 4.430 | 4.650 | 868,667 | +0.13(+2.88%) |
Jun 25, 2021 | 4.460 | 4.750 | 4.460 | 4.520 | 828,594 | +0.07(+1.57%) |
Jun 24, 2021 | 4.530 | 4.580 | 4.430 | 4.450 | 750,646 | -0.04(-0.89%) |
Jun 23, 2021 | 4.190 | 4.550 | 4.190 | 4.490 | 1,941,025 | +0.27(+6.40%) |
Jun 22, 2021 | 4.130 | 4.390 | 4.120 | 4.220 | 1,367,113 | +0.11(+2.68%) |
Jun 21, 2021 | 4.160 | 4.180 | 4.015 | 4.110 | 910,303 | -0.05(-1.20%) |
Jun 18, 2021 | 4.200 | 4.230 | 4.050 | 4.160 | 1,283,055 | -0.09(-2.12%) |
Jun 17, 2021 | 4.330 | 4.390 | 4.130 | 4.250 | 2,080,063 | -0.09(-2.07%) |
Jun 16, 2021 | 4.330 | 4.550 | 4.280 | 4.340 | 7,298,847 | -1.19(-21.52%) |
Jun 15, 2021 | 5.900 | 5.950 | 5.495 | 5.530 | 914,045 | -0.32(-5.47%) |
Jun 14, 2021 | 6.000 | 6.380 | 5.815 | 5.850 | 719,384 | -0.25(-4.10%) |
Jun 11, 2021 | 6.040 | 6.195 | 5.970 | 6.100 | 437,463 | +0.07(+1.16%) |
Jun 10, 2021 | 5.680 | 6.700 | 5.680 | 6.030 | 2,541,398 | +0.41(+7.30%) |
Jun 09, 2021 | 5.570 | 5.780 | 5.475 | 5.620 | 464,716 | +0.12(+2.18%) |
Jun 08, 2021 | 5.270 | 5.670 | 5.230 | 5.500 | 501,158 | +0.29(+5.57%) |
Jun 07, 2021 | 5.130 | 5.365 | 5.110 | 5.210 | 279,428 | +0.08(+1.56%) |
Jun 04, 2021 | 5.120 | 5.300 | 5.113 | 5.130 | 298,360 | +0.03(+0.59%) |
Jun 03, 2021 | 5.600 | 5.790 | 5.050 | 5.100 | 1,053,618 | -0.50(-8.93%) |
Jun 02, 2021 | 4.840 | 5.830 | 4.750 | 5.600 | 1,698,011 | +0.85(+17.89%) |
Jun 01, 2021 | 5.000 | 5.100 | 4.720 | 4.750 | 585,480 | -0.25(-5.00%) |
May 28, 2021 | 5.090 | 5.260 | 4.920 | 5.000 | 315,745 | +0.01(+0.20%) |
May 27, 2021 | 4.810 | 5.090 | 4.760 | 4.990 | 305,867 | +0.19(+3.96%) |
May 26, 2021 | 4.650 | 4.832 | 4.640 | 4.800 | 301,761 | +0.17(+3.67%) |
May 25, 2021 | 4.640 | 4.740 | 4.540 | 4.630 | 305,269 | +0.03(+0.65%) |
May 24, 2021 | 4.910 | 4.920 | 4.520 | 4.600 | 545,042 | -0.25(-5.15%) |
May 21, 2021 | 4.690 | 5.015 | 4.578 | 4.850 | 573,327 | +0.25(+5.43%) |
May 20, 2021 | 4.520 | 4.680 | 4.520 | 4.600 | 160,516 | +0.04(+0.88%) |
May 19, 2021 | 4.550 | 4.650 | 4.510 | 4.560 | 173,601 | -0.08(-1.72%) |
May 18, 2021 | 4.440 | 4.770 | 4.390 | 4.640 | 353,748 | +0.22(+4.98%) |
May 17, 2021 | 4.360 | 4.510 | 4.220 | 4.420 | 431,848 | +0.10(+2.31%) |
May 14, 2021 | 4.130 | 4.537 | 4.050 | 4.320 | 568,444 | +0.24(+5.88%) |
May 13, 2021 | 4.370 | 4.410 | 3.960 | 4.080 | 863,895 | -0.11(-2.63%) |
May 12, 2021 | 4.570 | 4.610 | 4.170 | 4.190 | 750,935 | -0.40(-8.71%) |
May 11, 2021 | 4.280 | 4.700 | 4.280 | 4.590 | 448,614 | +0.11(+2.46%) |
May 10, 2021 | 4.780 | 4.840 | 4.360 | 4.480 | 757,345 | -0.17(-3.66%) |
May 07, 2021 | 5.110 | 5.150 | 4.620 | 4.650 | 1,226,237 | -0.36(-7.19%) |
May 06, 2021 | 5.570 | 5.700 | 5.000 | 5.010 | 1,173,391 | -0.90(-15.23%) |
May 05, 2021 | 5.930 | 6.000 | 5.580 | 5.910 | 552,962 | +0.01(+0.17%) |
May 04, 2021 | 5.970 | 6.000 | 5.730 | 5.900 | 385,255 | -0.12(-1.99%) |