Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.890 | 4.890 | 4.650 | 4.760 | 443,002 | -0.09(-1.86%) |
Jul 29, 2021 | 4.610 | 4.990 | 4.580 | 4.850 | 740,315 | +0.20(+4.30%) |
Jul 28, 2021 | 4.360 | 4.730 | 4.320 | 4.650 | 701,503 | +0.41(+9.67%) |
Jul 27, 2021 | 4.100 | 4.280 | 4.050 | 4.240 | 774,122 | -0.08(-1.85%) |
Jul 26, 2021 | 4.070 | 4.320 | 4.070 | 4.320 | 370,389 | +0.23(+5.62%) |
Jul 23, 2021 | 4.210 | 4.210 | 4.080 | 4.090 | 154,528 | -0.09(-2.15%) |
Jul 22, 2021 | 4.050 | 4.270 | 3.996 | 4.180 | 684,409 | +0.12(+2.96%) |
Jul 21, 2021 | 3.700 | 4.180 | 3.700 | 4.060 | 873,526 | +0.46(+12.78%) |
Jul 20, 2021 | 3.380 | 3.600 | 3.380 | 3.600 | 212,244 | +0.22(+6.51%) |
Jul 19, 2021 | 3.430 | 3.530 | 3.380 | 3.380 | 473,271 | -0.26(-7.14%) |
Jul 16, 2021 | 3.810 | 3.810 | 3.571 | 3.640 | 308,265 | -0.11(-2.93%) |
Jul 15, 2021 | 3.810 | 3.860 | 3.720 | 3.750 | 147,112 | -0.08(-2.09%) |
Jul 14, 2021 | 3.920 | 4.000 | 3.810 | 3.830 | 237,153 | -0.09(-2.30%) |
Jul 13, 2021 | 3.970 | 4.000 | 3.880 | 3.920 | 121,578 | -0.07(-1.75%) |
Jul 12, 2021 | 3.840 | 4.000 | 3.840 | 3.990 | 259,458 | +0.15(+3.91%) |
Jul 09, 2021 | 3.800 | 3.860 | 3.770 | 3.840 | 117,768 | +0.07(+1.86%) |
Jul 08, 2021 | 3.860 | 3.990 | 3.720 | 3.770 | 319,825 | -0.12(-3.08%) |
Jul 07, 2021 | 3.870 | 3.950 | 3.770 | 3.890 | 166,951 | +0.02(+0.52%) |
Jul 06, 2021 | 4.050 | 4.050 | 3.750 | 3.870 | 362,245 | -0.16(-3.97%) |
Jul 02, 2021 | 4.110 | 4.150 | 3.920 | 4.030 | 210,102 | -0.07(-1.71%) |
Jul 01, 2021 | 4.140 | 4.220 | 3.960 | 4.100 | 259,487 | +0.00(+0.00%) |
Jun 30, 2021 | 4.150 | 4.200 | 4.030 | 4.100 | 288,434 | -0.01(-0.24%) |
Jun 29, 2021 | 4.000 | 4.310 | 3.950 | 4.110 | 712,046 | +0.11(+2.75%) |
Jun 28, 2021 | 3.870 | 4.000 | 3.770 | 4.000 | 310,310 | +0.14(+3.63%) |
Jun 25, 2021 | 3.700 | 3.960 | 3.700 | 3.860 | 494,973 | +0.06(+1.58%) |
Jun 24, 2021 | 3.710 | 3.880 | 3.710 | 3.800 | 209,458 | +0.06(+1.60%) |
Jun 23, 2021 | 3.820 | 3.870 | 3.690 | 3.740 | 320,230 | +0.01(+0.27%) |
Jun 22, 2021 | 3.690 | 3.770 | 3.640 | 3.730 | 162,335 | +0.03(+0.81%) |
Jun 21, 2021 | 3.770 | 3.830 | 3.670 | 3.700 | 97,278 | -0.04(-1.07%) |
Jun 18, 2021 | 3.720 | 3.800 | 3.545 | 3.740 | 170,244 | -0.03(-0.80%) |
Jun 17, 2021 | 3.860 | 3.880 | 3.650 | 3.770 | 135,691 | -0.11(-2.84%) |
Jun 16, 2021 | 3.870 | 3.913 | 3.790 | 3.880 | 164,508 | +0.00(+0.00%) |
Jun 15, 2021 | 3.940 | 3.970 | 3.810 | 3.880 | 175,010 | -0.05(-1.27%) |
Jun 14, 2021 | 3.830 | 3.960 | 3.810 | 3.930 | 268,206 | +0.16(+4.24%) |
Jun 11, 2021 | 3.890 | 3.890 | 3.530 | 3.770 | 1,794,618 | -0.07(-1.82%) |
Jun 10, 2021 | 3.940 | 4.060 | 3.820 | 3.840 | 412,892 | -0.11(-2.78%) |
Jun 09, 2021 | 4.090 | 4.090 | 3.910 | 3.950 | 564,110 | -0.15(-3.66%) |
Jun 08, 2021 | 4.080 | 4.139 | 3.980 | 4.100 | 443,479 | +0.05(+1.23%) |
Jun 07, 2021 | 4.090 | 4.090 | 3.950 | 4.050 | 776,181 | +0.03(+0.75%) |
Jun 04, 2021 | 4.090 | 4.130 | 3.870 | 4.020 | 747,719 | -0.03(-0.74%) |
Jun 03, 2021 | 3.920 | 4.220 | 3.830 | 4.050 | 431,020 | +0.12(+3.05%) |
Jun 02, 2021 | 3.900 | 4.130 | 3.850 | 3.930 | 549,347 | +0.09(+2.34%) |
Jun 01, 2021 | 3.700 | 3.860 | 3.630 | 3.840 | 848,031 | +0.26(+7.26%) |
May 28, 2021 | 3.580 | 3.740 | 3.510 | 3.580 | 666,899 | -0.01(-0.28%) |
May 27, 2021 | 3.280 | 3.590 | 3.270 | 3.590 | 397,635 | +0.29(+8.79%) |
May 26, 2021 | 3.260 | 3.330 | 3.180 | 3.300 | 163,163 | +0.00(+0.00%) |
May 25, 2021 | 3.290 | 3.349 | 3.190 | 3.300 | 218,364 | +0.03(+0.92%) |
May 24, 2021 | 3.270 | 3.341 | 3.180 | 3.270 | 279,469 | +0.09(+2.83%) |
May 21, 2021 | 3.320 | 3.362 | 3.160 | 3.180 | 351,697 | -0.14(-4.22%) |
May 20, 2021 | 3.040 | 3.330 | 3.000 | 3.320 | 681,874 | +0.29(+9.57%) |
May 19, 2021 | 2.880 | 3.040 | 2.810 | 3.030 | 363,193 | +0.13(+4.48%) |
May 18, 2021 | 2.890 | 2.940 | 2.785 | 2.900 | 1,136,549 | +0.10(+3.57%) |
May 17, 2021 | 2.750 | 2.950 | 2.750 | 2.800 | 744,944 | +0.01(+0.36%) |
May 14, 2021 | 2.740 | 2.837 | 2.739 | 2.790 | 491,253 | +0.10(+3.72%) |
May 13, 2021 | 2.610 | 2.750 | 2.600 | 2.690 | 500,459 | +0.03(+1.13%) |
May 12, 2021 | 2.700 | 2.800 | 2.620 | 2.660 | 451,559 | -0.05(-1.85%) |
May 11, 2021 | 2.610 | 2.720 | 2.610 | 2.710 | 187,346 | +0.01(+0.37%) |
May 10, 2021 | 2.750 | 2.800 | 2.680 | 2.700 | 198,502 | -0.04(-1.46%) |
May 07, 2021 | 2.600 | 2.790 | 2.600 | 2.740 | 258,201 | +0.10(+3.79%) |
May 06, 2021 | 2.650 | 2.670 | 2.596 | 2.640 | 147,758 | -0.01(-0.38%) |
May 05, 2021 | 2.610 | 2.680 | 2.600 | 2.650 | 146,808 | +0.05(+1.92%) |
May 04, 2021 | 2.640 | 2.670 | 2.600 | 2.600 | 163,333 | -0.04(-1.52%) |