Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.219 | 4.290 | 4.110 | 4.125 | 138,558 | -0.19(-4.45%) |
Jul 29, 2021 | 4.262 | 4.334 | 4.201 | 4.317 | 196,542 | +0.05(+1.24%) |
Jul 28, 2021 | 4.180 | 4.307 | 4.180 | 4.264 | 125,967 | +0.03(+0.59%) |
Jul 27, 2021 | 4.500 | 4.550 | 4.157 | 4.239 | 213,830 | -0.30(-6.65%) |
Jul 26, 2021 | 4.200 | 4.598 | 4.060 | 4.541 | 529,577 | +0.24(+5.68%) |
Jul 23, 2021 | 4.281 | 4.490 | 4.050 | 4.297 | 456,779 | -0.03(-0.74%) |
Jul 22, 2021 | 4.464 | 4.625 | 4.252 | 4.329 | 349,006 | -0.35(-7.50%) |
Jul 21, 2021 | 4.241 | 4.797 | 4.111 | 4.680 | 775,776 | +0.49(+11.80%) |
Jul 20, 2021 | 4.100 | 4.299 | 4.000 | 4.186 | 359,949 | +0.04(+0.92%) |
Jul 19, 2021 | 3.821 | 4.198 | 3.702 | 4.148 | 631,203 | +0.13(+3.26%) |
Jul 16, 2021 | 4.100 | 4.196 | 3.958 | 4.017 | 263,660 | -0.07(-1.74%) |
Jul 15, 2021 | 4.040 | 4.181 | 3.900 | 4.088 | 585,436 | +0.09(+2.20%) |
Jul 14, 2021 | 4.359 | 4.449 | 3.951 | 4.000 | 1,075,191 | -0.34(-7.83%) |
Jul 13, 2021 | 4.718 | 4.790 | 4.333 | 4.340 | 864,936 | -0.34(-7.26%) |
Jul 12, 2021 | 4.671 | 4.789 | 4.600 | 4.680 | 1,253,283 | +0.22(+4.93%) |
Jul 09, 2021 | 4.582 | 4.582 | 4.460 | 4.460 | 739,851 | +0.02(+0.52%) |
Jul 08, 2021 | 4.554 | 4.575 | 4.411 | 4.437 | 458,603 | -0.24(-5.15%) |
Jul 07, 2021 | 4.900 | 4.985 | 4.612 | 4.678 | 415,071 | -0.21(-4.20%) |
Jul 06, 2021 | 5.000 | 5.400 | 4.805 | 4.883 | 1,589,905 | -0.18(-3.50%) |
Jul 02, 2021 | 5.370 | 5.381 | 5.050 | 5.060 | 418,808 | -0.37(-6.80%) |
Jul 01, 2021 | 5.851 | 5.900 | 5.300 | 5.429 | 476,283 | -0.15(-2.71%) |
Jun 30, 2021 | 5.960 | 6.000 | 5.506 | 5.580 | 508,357 | -0.51(-8.39%) |
Jun 29, 2021 | 6.500 | 6.500 | 6.070 | 6.091 | 241,778 | -0.19(-3.07%) |
Jun 28, 2021 | 6.300 | 6.400 | 6.086 | 6.284 | 171,245 | +0.19(+3.05%) |
Jun 25, 2021 | 5.860 | 6.250 | 5.850 | 6.098 | 122,307 | +0.20(+3.36%) |
Jun 24, 2021 | 5.790 | 5.970 | 5.780 | 5.900 | 80,014 | +0.12(+2.08%) |
Jun 23, 2021 | 5.600 | 5.798 | 5.610 | 5.780 | 74,952 | +0.15(+2.66%) |
Jun 22, 2021 | 5.917 | 5.990 | 5.606 | 5.630 | 103,986 | -0.32(-5.38%) |
Jun 21, 2021 | 5.980 | 6.052 | 5.900 | 5.950 | 158,115 | -0.02(-0.35%) |
Jun 18, 2021 | 5.756 | 5.973 | 5.710 | 5.971 | 166,928 | +0.07(+1.19%) |
Jun 17, 2021 | 5.703 | 5.984 | 5.703 | 5.901 | 156,430 | +0.09(+1.50%) |
Jun 16, 2021 | 5.629 | 5.898 | 5.502 | 5.814 | 212,154 | +0.09(+1.55%) |
Jun 15, 2021 | 6.280 | 6.280 | 5.632 | 5.725 | 337,464 | -0.50(-7.96%) |
Jun 14, 2021 | 6.209 | 6.400 | 6.090 | 6.220 | 235,557 | +0.00(+0.06%) |
Jun 11, 2021 | 6.375 | 6.650 | 6.000 | 6.216 | 292,934 | -0.10(-1.63%) |
Jun 10, 2021 | 6.396 | 6.556 | 6.020 | 6.319 | 359,951 | -0.24(-3.64%) |
Jun 09, 2021 | 6.200 | 6.780 | 6.100 | 6.558 | 769,629 | +0.06(+0.89%) |
Jun 08, 2021 | 7.006 | 7.950 | 6.052 | 6.500 | 4,731,416 | +1.00(+18.18%) |
Jun 07, 2021 | 5.145 | 5.600 | 4.910 | 5.500 | 436,514 | +0.58(+11.70%) |
Jun 04, 2021 | 5.100 | 5.000 | 4.750 | 4.924 | 218,271 | -0.08(-1.52%) |
Jun 03, 2021 | 4.972 | 5.249 | 4.900 | 5.000 | 397,853 | +0.08(+1.58%) |
Jun 02, 2021 | 4.900 | 5.080 | 4.801 | 4.922 | 321,409 | +0.22(+4.72%) |
Jun 01, 2021 | 5.100 | 5.100 | 4.700 | 4.700 | 269,351 | -0.38(-7.46%) |
May 28, 2021 | 5.100 | 5.299 | 5.028 | 5.079 | 149,332 | +0.05(+0.93%) |
May 27, 2021 | 4.768 | 5.069 | 4.749 | 5.032 | 262,049 | +0.32(+6.84%) |
May 26, 2021 | 4.690 | 4.787 | 4.500 | 4.710 | 127,082 | +0.18(+3.97%) |
May 25, 2021 | 4.700 | 4.745 | 4.504 | 4.530 | 167,367 | -0.14(-2.91%) |
May 24, 2021 | 4.900 | 4.900 | 4.601 | 4.666 | 160,661 | -0.25(-5.09%) |
May 21, 2021 | 4.773 | 4.998 | 4.730 | 4.916 | 201,998 | +0.14(+2.95%) |
May 20, 2021 | 4.800 | 4.810 | 4.600 | 4.775 | 168,670 | -0.00(-0.06%) |
May 19, 2021 | 4.400 | 4.894 | 4.400 | 4.778 | 486,543 | +0.19(+4.14%) |
May 18, 2021 | 4.500 | 4.694 | 4.440 | 4.588 | 237,464 | +0.09(+2.07%) |
May 17, 2021 | 4.530 | 4.656 | 4.388 | 4.495 | 277,970 | -0.03(-0.73%) |
May 14, 2021 | 4.390 | 4.699 | 4.290 | 4.528 | 409,728 | +0.24(+5.52%) |
May 13, 2021 | 4.743 | 4.799 | 4.260 | 4.291 | 423,159 | -0.50(-10.40%) |
May 12, 2021 | 5.167 | 5.197 | 4.551 | 4.789 | 1,226,150 | -1.41(-22.76%) |
May 11, 2021 | 6.190 | 6.300 | 5.900 | 6.200 | 269,362 | +0.21(+3.59%) |
May 10, 2021 | 6.400 | 6.461 | 5.871 | 5.985 | 80,386 | -0.37(-5.81%) |
May 07, 2021 | 6.100 | 6.354 | 5.910 | 6.354 | 50,660 | +0.45(+7.69%) |
May 06, 2021 | 6.300 | 6.300 | 5.801 | 5.900 | 129,740 | -0.40(-6.35%) |
May 05, 2021 | 6.550 | 6.550 | 6.200 | 6.300 | 51,532 | +0.09(+1.45%) |
May 04, 2021 | 6.600 | 6.600 | 6.150 | 6.210 | 103,262 | -0.47(-7.02%) |