Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.673 | 4.800 | 4.560 | 4.600 | 27,959 | -0.03(-0.54%) |
Jul 29, 2021 | 4.700 | 4.897 | 4.550 | 4.625 | 38,812 | -0.08(-1.60%) |
Jul 28, 2021 | 4.900 | 5.300 | 4.450 | 4.700 | 227,258 | +0.10(+2.17%) |
Jul 27, 2021 | 4.800 | 5.000 | 4.600 | 4.600 | 23,452 | -0.35(-7.07%) |
Jul 26, 2021 | 4.721 | 5.189 | 4.721 | 4.950 | 37,200 | -0.30(-5.71%) |
Jul 23, 2021 | 5.150 | 5.300 | 4.900 | 5.250 | 55,823 | +0.15(+2.94%) |
Jul 22, 2021 | 5.400 | 5.497 | 5.100 | 5.100 | 51,498 | -0.40(-7.27%) |
Jul 21, 2021 | 5.750 | 6.250 | 5.250 | 5.500 | 147,310 | -0.15(-2.65%) |
Jul 20, 2021 | 5.500 | 5.750 | 5.400 | 5.650 | 48,721 | +0.20(+3.67%) |
Jul 19, 2021 | 5.250 | 5.550 | 5.250 | 5.450 | 43,085 | -0.05(-0.91%) |
Jul 16, 2021 | 5.450 | 5.750 | 5.401 | 5.500 | 114,399 | +0.10(+1.85%) |
Jul 15, 2021 | 5.150 | 5.600 | 5.100 | 5.400 | 59,124 | +0.25(+4.85%) |
Jul 14, 2021 | 5.250 | 5.400 | 4.950 | 5.150 | 32,923 | -0.15(-2.83%) |
Jul 13, 2021 | 5.400 | 5.500 | 5.051 | 5.300 | 42,817 | -0.05(-0.93%) |
Jul 12, 2021 | 5.050 | 5.400 | 5.050 | 5.350 | 30,433 | +0.30(+5.94%) |
Jul 09, 2021 | 4.700 | 5.350 | 4.500 | 5.050 | 91,261 | +0.40(+8.53%) |
Jul 08, 2021 | 4.450 | 4.700 | 4.426 | 4.653 | 25,188 | -0.09(-1.84%) |
Jul 07, 2021 | 5.050 | 5.100 | 4.500 | 4.740 | 52,205 | -0.26(-5.20%) |
Jul 06, 2021 | 4.900 | 5.200 | 4.803 | 5.000 | 41,097 | -0.10(-1.96%) |
Jul 02, 2021 | 5.300 | 5.300 | 4.904 | 5.100 | 30,207 | -0.10(-1.92%) |
Jul 01, 2021 | 5.650 | 5.650 | 5.100 | 5.200 | 82,271 | -0.50(-8.77%) |
Jun 30, 2021 | 5.100 | 6.100 | 5.000 | 5.700 | 448,798 | +0.78(+15.74%) |
Jun 29, 2021 | 5.000 | 5.150 | 4.925 | 4.925 | 39,884 | -0.17(-3.43%) |
Jun 28, 2021 | 4.700 | 5.250 | 4.705 | 5.100 | 49,939 | +0.30(+6.25%) |
Jun 25, 2021 | 4.647 | 4.894 | 4.600 | 4.800 | 43,798 | +0.15(+3.23%) |
Jun 24, 2021 | 4.411 | 4.684 | 4.411 | 4.650 | 20,782 | +0.15(+3.33%) |
Jun 23, 2021 | 4.515 | 4.515 | 4.402 | 4.500 | 33,652 | -0.02(-0.40%) |
Jun 22, 2021 | 4.415 | 4.577 | 4.306 | 4.518 | 94,479 | -0.04(-0.94%) |
Jun 21, 2021 | 4.600 | 4.720 | 4.413 | 4.561 | 72,974 | -0.16(-3.46%) |
Jun 18, 2021 | 4.755 | 4.946 | 4.600 | 4.724 | 49,779 | -0.12(-2.47%) |
Jun 17, 2021 | 4.900 | 4.995 | 4.715 | 4.844 | 37,355 | -0.02(-0.33%) |
Jun 16, 2021 | 4.996 | 5.050 | 4.838 | 4.860 | 48,612 | -0.19(-3.76%) |
Jun 15, 2021 | 4.900 | 5.150 | 4.900 | 5.050 | 80,443 | +0.10(+2.10%) |
Jun 14, 2021 | 4.886 | 5.050 | 4.723 | 4.946 | 55,682 | +0.18(+3.70%) |
Jun 11, 2021 | 4.850 | 4.894 | 4.725 | 4.769 | 35,090 | -0.07(-1.54%) |
Jun 10, 2021 | 4.950 | 5.000 | 4.750 | 4.844 | 42,276 | -0.03(-0.58%) |
Jun 09, 2021 | 4.842 | 5.200 | 4.650 | 4.872 | 155,899 | +0.14(+2.90%) |
Jun 08, 2021 | 4.800 | 4.975 | 4.600 | 4.735 | 116,309 | -0.01(-0.14%) |
Jun 07, 2021 | 4.600 | 5.000 | 4.600 | 4.742 | 83,080 | +0.14(+3.08%) |
Jun 04, 2021 | 4.540 | 4.820 | 4.453 | 4.600 | 90,514 | +0.15(+3.37%) |
Jun 03, 2021 | 4.550 | 4.600 | 4.350 | 4.450 | 44,682 | -0.05(-1.11%) |
Jun 02, 2021 | 4.525 | 4.600 | 4.400 | 4.500 | 136,280 | -0.03(-0.57%) |
Jun 01, 2021 | 4.478 | 4.750 | 4.450 | 4.526 | 56,484 | -0.00(-0.03%) |
May 28, 2021 | 4.309 | 4.625 | 4.309 | 4.527 | 131,298 | +0.07(+1.54%) |
May 27, 2021 | 5.150 | 5.300 | 4.150 | 4.459 | 634,168 | -0.59(-11.70%) |
May 26, 2021 | 4.900 | 5.200 | 4.775 | 5.050 | 43,971 | +0.15(+3.06%) |
May 25, 2021 | 5.450 | 5.450 | 4.859 | 4.900 | 94,667 | -0.35(-6.67%) |
May 24, 2021 | 5.450 | 5.650 | 5.250 | 5.250 | 67,751 | -0.10(-1.87%) |
May 21, 2021 | 5.400 | 5.535 | 5.200 | 5.350 | 78,276 | +0.00(+0.00%) |
May 20, 2021 | 5.500 | 5.600 | 5.150 | 5.350 | 149,256 | +0.00(+0.00%) |
May 19, 2021 | 4.850 | 6.000 | 4.855 | 5.350 | 398,244 | +0.15(+2.88%) |
May 18, 2021 | 5.450 | 5.750 | 4.835 | 5.200 | 885,167 | -0.75(-12.61%) |
May 17, 2021 | 4.050 | 6.450 | 4.047 | 5.950 | 3,823,258 | +1.95(+48.75%) |
May 14, 2021 | 3.850 | 4.000 | 3.850 | 4.000 | 35,561 | +0.05(+1.32%) |
May 13, 2021 | 3.900 | 4.049 | 3.801 | 3.948 | 51,843 | -0.10(-2.52%) |
May 12, 2021 | 4.100 | 4.188 | 3.950 | 4.050 | 63,482 | -0.10(-2.41%) |
May 11, 2021 | 4.061 | 4.199 | 4.000 | 4.150 | 42,528 | -0.05(-1.19%) |
May 10, 2021 | 4.200 | 4.250 | 4.100 | 4.200 | 44,862 | -0.03(-0.65%) |
May 07, 2021 | 4.252 | 4.288 | 4.113 | 4.228 | 53,555 | -0.01(-0.18%) |
May 06, 2021 | 4.150 | 4.260 | 4.000 | 4.235 | 54,211 | +0.08(+2.05%) |
May 05, 2021 | 4.200 | 4.300 | 4.065 | 4.150 | 44,066 | -0.05(-1.19%) |
May 04, 2021 | 4.250 | 4.500 | 4.100 | 4.200 | 73,036 | -0.15(-3.45%) |