Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.220 | 4.370 | 4.140 | 4.230 | 54,727 | +0.01(+0.24%) |
Jul 29, 2021 | 4.190 | 4.377 | 4.150 | 4.220 | 129,816 | -0.04(-0.94%) |
Jul 28, 2021 | 3.990 | 4.400 | 3.880 | 4.260 | 610,650 | +0.52(+13.90%) |
Jul 27, 2021 | 3.880 | 3.880 | 3.710 | 3.740 | 87,150 | -0.14(-3.61%) |
Jul 26, 2021 | 3.900 | 3.960 | 3.800 | 3.880 | 75,365 | -0.02(-0.51%) |
Jul 23, 2021 | 4.080 | 4.130 | 3.772 | 3.900 | 197,886 | -0.21(-5.11%) |
Jul 22, 2021 | 4.230 | 4.230 | 3.990 | 4.110 | 64,869 | -0.10(-2.38%) |
Jul 21, 2021 | 3.900 | 4.210 | 3.900 | 4.210 | 122,399 | +0.41(+10.79%) |
Jul 20, 2021 | 3.770 | 3.992 | 3.680 | 3.800 | 77,358 | +0.10(+2.70%) |
Jul 19, 2021 | 3.900 | 4.020 | 3.660 | 3.700 | 309,584 | -0.24(-6.09%) |
Jul 16, 2021 | 4.170 | 4.200 | 3.920 | 3.940 | 165,987 | -0.22(-5.29%) |
Jul 15, 2021 | 4.170 | 4.229 | 4.035 | 4.160 | 162,940 | -0.02(-0.48%) |
Jul 14, 2021 | 4.450 | 4.465 | 4.130 | 4.180 | 226,527 | -0.27(-6.07%) |
Jul 13, 2021 | 4.590 | 4.770 | 4.350 | 4.450 | 316,865 | -0.08(-1.77%) |
Jul 12, 2021 | 4.490 | 4.610 | 4.380 | 4.530 | 101,480 | +0.08(+1.80%) |
Jul 09, 2021 | 4.370 | 4.490 | 4.230 | 4.450 | 195,281 | +0.11(+2.53%) |
Jul 08, 2021 | 4.510 | 4.560 | 4.130 | 4.340 | 417,539 | -0.19(-4.19%) |
Jul 07, 2021 | 4.870 | 5.000 | 4.450 | 4.530 | 168,726 | -0.24(-5.03%) |
Jul 06, 2021 | 4.500 | 4.830 | 4.410 | 4.770 | 130,386 | +0.32(+7.19%) |
Jul 02, 2021 | 4.510 | 4.580 | 4.400 | 4.450 | 159,245 | -0.04(-0.89%) |
Jul 01, 2021 | 4.650 | 4.700 | 4.400 | 4.490 | 115,395 | -0.14(-3.02%) |
Jun 30, 2021 | 4.690 | 4.840 | 4.600 | 4.630 | 160,552 | -0.09(-1.91%) |
Jun 29, 2021 | 4.910 | 4.910 | 4.630 | 4.720 | 147,514 | -0.16(-3.28%) |
Jun 28, 2021 | 5.010 | 5.010 | 4.759 | 4.880 | 170,624 | -0.03(-0.61%) |
Jun 25, 2021 | 4.990 | 5.000 | 4.820 | 4.910 | 112,073 | -0.08(-1.60%) |
Jun 24, 2021 | 4.940 | 5.430 | 4.620 | 4.990 | 765,855 | +0.09(+1.84%) |
Jun 23, 2021 | 4.730 | 5.190 | 4.660 | 4.900 | 279,093 | +0.17(+3.59%) |
Jun 22, 2021 | 4.650 | 4.770 | 4.280 | 4.730 | 435,644 | +0.08(+1.72%) |
Jun 21, 2021 | 4.930 | 4.930 | 4.570 | 4.650 | 296,939 | -0.39(-7.74%) |
Jun 18, 2021 | 5.470 | 5.535 | 5.000 | 5.040 | 455,135 | -0.54(-9.68%) |
Jun 17, 2021 | 5.360 | 5.600 | 5.300 | 5.580 | 287,943 | +0.18(+3.33%) |
Jun 16, 2021 | 6.320 | 6.390 | 5.150 | 5.400 | 1,737,077 | -0.63(-10.45%) |
Jun 15, 2021 | 5.660 | 6.070 | 5.430 | 6.030 | 1,025,077 | +0.38(+6.73%) |
Jun 14, 2021 | 5.690 | 5.700 | 5.500 | 5.650 | 243,542 | +0.02(+0.36%) |
Jun 11, 2021 | 5.680 | 5.680 | 5.440 | 5.630 | 332,358 | -0.05(-0.88%) |
Jun 10, 2021 | 5.550 | 5.820 | 5.210 | 5.680 | 720,483 | +0.20(+3.65%) |
Jun 09, 2021 | 5.550 | 5.700 | 5.369 | 5.480 | 371,184 | -0.05(-0.90%) |
Jun 08, 2021 | 5.490 | 5.690 | 5.250 | 5.530 | 556,381 | +0.03(+0.55%) |
Jun 07, 2021 | 5.270 | 5.770 | 5.100 | 5.500 | 1,014,957 | +0.26(+4.96%) |
Jun 04, 2021 | 4.690 | 5.430 | 4.630 | 5.240 | 494,865 | +0.61(+13.17%) |
Jun 03, 2021 | 4.710 | 4.720 | 4.520 | 4.630 | 155,101 | -0.07(-1.49%) |
Jun 02, 2021 | 4.640 | 4.700 | 4.370 | 4.700 | 133,572 | +0.06(+1.29%) |
Jun 01, 2021 | 4.640 | 4.720 | 4.441 | 4.640 | 189,223 | +0.10(+2.20%) |
May 28, 2021 | 4.420 | 4.640 | 4.290 | 4.540 | 135,362 | +0.18(+4.13%) |
May 27, 2021 | 4.500 | 4.510 | 4.250 | 4.360 | 116,202 | -0.06(-1.36%) |
May 26, 2021 | 4.190 | 4.420 | 4.150 | 4.420 | 174,898 | +0.31(+7.54%) |
May 25, 2021 | 4.070 | 4.230 | 4.020 | 4.110 | 149,574 | +0.12(+3.01%) |
May 24, 2021 | 4.300 | 4.310 | 3.960 | 3.990 | 243,466 | -0.22(-5.23%) |
May 21, 2021 | 4.370 | 4.580 | 4.180 | 4.210 | 258,986 | -0.17(-3.88%) |
May 20, 2021 | 3.930 | 4.400 | 3.930 | 4.380 | 198,045 | +0.42(+10.61%) |
May 19, 2021 | 3.920 | 4.120 | 3.760 | 3.960 | 243,445 | -0.01(-0.25%) |
May 18, 2021 | 3.850 | 4.150 | 3.770 | 3.970 | 211,454 | +0.20(+5.31%) |
May 17, 2021 | 3.870 | 3.950 | 3.760 | 3.770 | 118,071 | -0.12(-3.08%) |
May 14, 2021 | 3.860 | 4.080 | 3.781 | 3.890 | 134,500 | +0.14(+3.73%) |
May 13, 2021 | 4.080 | 4.090 | 3.550 | 3.750 | 304,584 | -0.30(-7.41%) |
May 12, 2021 | 4.040 | 4.170 | 3.970 | 4.050 | 124,476 | -0.02(-0.49%) |
May 11, 2021 | 3.880 | 4.130 | 3.810 | 4.070 | 582,619 | -0.24(-5.57%) |
May 10, 2021 | 4.750 | 4.750 | 4.200 | 4.310 | 463,082 | -0.38(-8.10%) |
May 07, 2021 | 4.720 | 4.922 | 4.610 | 4.690 | 563,383 | -0.15(-3.10%) |
May 06, 2021 | 5.140 | 5.180 | 4.550 | 4.840 | 880,224 | -0.31(-6.02%) |
May 05, 2021 | 5.540 | 5.540 | 5.100 | 5.150 | 284,185 | -0.34(-6.19%) |
May 04, 2021 | 5.580 | 5.640 | 5.230 | 5.490 | 327,508 | -0.27(-4.69%) |