Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.090 | 4.346 | 4.087 | 4.150 | 58,969 | +0.01(+0.24%) |
Jul 29, 2021 | 4.350 | 4.398 | 4.120 | 4.140 | 77,319 | -0.20(-4.61%) |
Jul 28, 2021 | 4.200 | 4.340 | 4.100 | 4.340 | 95,574 | +0.23(+5.60%) |
Jul 27, 2021 | 4.260 | 4.300 | 3.984 | 4.110 | 203,473 | -0.18(-4.20%) |
Jul 26, 2021 | 4.340 | 4.564 | 4.235 | 4.290 | 229,157 | +0.02(+0.47%) |
Jul 23, 2021 | 4.530 | 4.570 | 4.150 | 4.270 | 359,798 | -0.18(-4.04%) |
Jul 22, 2021 | 4.740 | 4.740 | 4.450 | 4.450 | 174,020 | -0.30(-6.32%) |
Jul 21, 2021 | 4.680 | 4.849 | 4.560 | 4.750 | 253,722 | +0.07(+1.50%) |
Jul 20, 2021 | 4.450 | 4.800 | 4.430 | 4.680 | 126,690 | +0.09(+1.96%) |
Jul 19, 2021 | 4.480 | 4.780 | 4.420 | 4.590 | 215,871 | +0.07(+1.55%) |
Jul 16, 2021 | 4.480 | 4.740 | 4.400 | 4.520 | 266,126 | +0.03(+0.67%) |
Jul 15, 2021 | 4.570 | 4.590 | 4.450 | 4.490 | 179,979 | -0.07(-1.54%) |
Jul 14, 2021 | 4.800 | 4.800 | 4.520 | 4.560 | 248,109 | -0.24(-5.00%) |
Jul 13, 2021 | 5.090 | 5.100 | 4.720 | 4.800 | 334,962 | -0.31(-6.07%) |
Jul 12, 2021 | 5.000 | 5.270 | 4.960 | 5.110 | 132,006 | +0.11(+2.20%) |
Jul 09, 2021 | 5.260 | 5.280 | 4.950 | 5.000 | 496,973 | -0.26(-4.94%) |
Jul 08, 2021 | 5.160 | 5.400 | 5.140 | 5.260 | 420,731 | -0.09(-1.68%) |
Jul 07, 2021 | 5.570 | 5.599 | 5.200 | 5.350 | 373,199 | -0.27(-4.80%) |
Jul 06, 2021 | 5.610 | 5.710 | 5.550 | 5.620 | 166,777 | -0.11(-1.92%) |
Jul 02, 2021 | 5.830 | 5.830 | 5.510 | 5.730 | 139,101 | -0.07(-1.21%) |
Jul 01, 2021 | 5.920 | 5.950 | 5.600 | 5.800 | 272,960 | -0.18(-3.01%) |
Jun 30, 2021 | 5.390 | 5.980 | 5.320 | 5.980 | 676,811 | +0.66(+12.41%) |
Jun 29, 2021 | 5.260 | 5.560 | 5.240 | 5.320 | 241,393 | -0.04(-0.75%) |
Jun 28, 2021 | 5.610 | 5.760 | 5.260 | 5.360 | 519,183 | -0.19(-3.42%) |
Jun 25, 2021 | 5.410 | 5.620 | 5.230 | 5.550 | 2,998,555 | -0.05(-0.89%) |
Jun 24, 2021 | 6.730 | 6.940 | 5.510 | 5.600 | 23,532,612 | +0.28(+5.26%) |
Jun 23, 2021 | 5.270 | 5.450 | 5.120 | 5.320 | 170,993 | +0.05(+0.95%) |
Jun 22, 2021 | 5.270 | 5.310 | 5.000 | 5.270 | 124,633 | -0.01(-0.19%) |
Jun 21, 2021 | 5.000 | 5.360 | 4.900 | 5.280 | 164,619 | +0.31(+6.24%) |
Jun 18, 2021 | 4.990 | 5.140 | 4.930 | 4.970 | 153,965 | +0.00(+0.00%) |
Jun 17, 2021 | 5.210 | 5.270 | 4.920 | 4.970 | 113,289 | -0.24(-4.61%) |
Jun 16, 2021 | 5.130 | 5.380 | 5.090 | 5.210 | 70,336 | -0.12(-2.25%) |
Jun 15, 2021 | 5.070 | 5.380 | 5.000 | 5.330 | 122,283 | +0.25(+4.92%) |
Jun 14, 2021 | 5.475 | 5.475 | 4.910 | 5.080 | 239,104 | -0.25(-4.69%) |
Jun 11, 2021 | 5.340 | 5.430 | 5.200 | 5.330 | 134,535 | +0.03(+0.57%) |
Jun 10, 2021 | 5.440 | 5.560 | 5.270 | 5.300 | 94,285 | -0.06(-1.12%) |
Jun 09, 2021 | 5.470 | 5.680 | 5.280 | 5.360 | 85,568 | -0.09(-1.65%) |
Jun 08, 2021 | 5.470 | 5.530 | 5.360 | 5.450 | 75,304 | -0.02(-0.37%) |
Jun 07, 2021 | 5.270 | 5.500 | 5.270 | 5.470 | 117,413 | +0.21(+3.99%) |
Jun 04, 2021 | 5.100 | 5.320 | 5.100 | 5.260 | 93,398 | +0.16(+3.14%) |
Jun 03, 2021 | 4.980 | 5.130 | 4.915 | 5.100 | 84,908 | +0.09(+1.80%) |
Jun 02, 2021 | 5.290 | 5.330 | 4.900 | 5.010 | 207,955 | -0.30(-5.65%) |
Jun 01, 2021 | 5.160 | 5.320 | 5.050 | 5.310 | 108,686 | +0.18(+3.51%) |
May 28, 2021 | 5.090 | 5.202 | 5.000 | 5.130 | 87,917 | +0.06(+1.18%) |
May 27, 2021 | 5.070 | 5.210 | 5.000 | 5.070 | 82,341 | +0.00(+0.00%) |
May 26, 2021 | 4.900 | 5.180 | 4.900 | 5.070 | 73,942 | +0.16(+3.26%) |
May 25, 2021 | 5.120 | 5.120 | 4.910 | 4.910 | 110,701 | -0.13(-2.58%) |
May 24, 2021 | 5.290 | 5.365 | 5.010 | 5.040 | 72,750 | -0.22(-4.18%) |
May 21, 2021 | 5.240 | 5.400 | 5.150 | 5.260 | 65,345 | +0.06(+1.15%) |
May 20, 2021 | 5.030 | 5.330 | 4.960 | 5.200 | 114,099 | +0.18(+3.59%) |
May 19, 2021 | 5.010 | 5.180 | 4.850 | 5.020 | 81,929 | -0.07(-1.38%) |
May 18, 2021 | 4.920 | 5.240 | 4.810 | 5.090 | 123,731 | +0.25(+5.17%) |
May 17, 2021 | 4.800 | 4.890 | 4.630 | 4.840 | 63,896 | +0.02(+0.41%) |
May 14, 2021 | 4.800 | 4.930 | 4.660 | 4.820 | 103,607 | +0.05(+1.05%) |
May 13, 2021 | 4.650 | 4.805 | 4.580 | 4.770 | 145,922 | +0.12(+2.58%) |
May 12, 2021 | 4.720 | 4.910 | 4.630 | 4.650 | 87,207 | -0.10(-2.11%) |
May 11, 2021 | 4.720 | 4.970 | 4.660 | 4.750 | 113,514 | -0.09(-1.86%) |
May 10, 2021 | 5.070 | 5.080 | 4.750 | 4.840 | 163,404 | -0.16(-3.20%) |
May 07, 2021 | 4.880 | 5.090 | 4.880 | 5.000 | 153,363 | +0.16(+3.31%) |
May 06, 2021 | 5.100 | 5.240 | 4.710 | 4.840 | 310,120 | -0.25(-4.91%) |
May 05, 2021 | 5.020 | 5.250 | 4.840 | 5.090 | 235,568 | +0.04(+0.79%) |
May 04, 2021 | 5.380 | 5.380 | 5.020 | 5.050 | 209,830 | -0.32(-5.96%) |