Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 2.010 | 2.050 | 1.930 | 1.940 | 768,338 | -0.11(-5.37%) |
Jul 29, 2021 | 2.050 | 2.110 | 2.000 | 2.050 | 984,619 | -0.04(-1.91%) |
Jul 28, 2021 | 1.950 | 2.120 | 1.940 | 2.090 | 1,831,373 | +0.16(+8.29%) |
Jul 27, 2021 | 2.030 | 2.080 | 1.840 | 1.930 | 1,864,218 | -0.10(-4.93%) |
Jul 26, 2021 | 2.140 | 2.140 | 2.030 | 2.030 | 1,503,350 | -0.10(-4.69%) |
Jul 23, 2021 | 2.130 | 2.150 | 2.040 | 2.130 | 1,336,077 | +0.09(+4.41%) |
Jul 22, 2021 | 2.150 | 2.220 | 2.000 | 2.040 | 7,747,173 | -0.75(-26.88%) |
Jul 21, 2021 | 3.250 | 3.260 | 2.720 | 2.790 | 1,369,509 | -0.51(-15.45%) |
Jul 20, 2021 | 3.760 | 3.930 | 3.240 | 3.300 | 333,197 | -0.80(-19.51%) |
Jul 19, 2021 | 4.120 | 4.280 | 4.010 | 4.100 | 153,593 | -0.11(-2.61%) |
Jul 16, 2021 | 4.591 | 4.591 | 4.097 | 4.210 | 153,499 | -0.29(-6.44%) |
Jul 15, 2021 | 4.460 | 4.930 | 4.410 | 4.500 | 426,799 | +0.01(+0.22%) |
Jul 14, 2021 | 4.480 | 4.580 | 4.410 | 4.490 | 67,424 | -0.12(-2.60%) |
Jul 13, 2021 | 4.580 | 4.610 | 4.440 | 4.610 | 145,511 | +0.03(+0.66%) |
Jul 12, 2021 | 4.440 | 4.680 | 4.260 | 4.580 | 387,260 | +0.14(+3.15%) |
Jul 09, 2021 | 4.060 | 4.590 | 4.011 | 4.440 | 975,789 | +0.51(+12.98%) |
Jul 08, 2021 | 4.090 | 4.180 | 3.870 | 3.930 | 104,362 | -0.19(-4.61%) |
Jul 07, 2021 | 4.220 | 4.360 | 4.030 | 4.120 | 87,285 | -0.15(-3.51%) |
Jul 06, 2021 | 4.380 | 4.380 | 4.260 | 4.270 | 38,309 | -0.14(-3.17%) |
Jul 02, 2021 | 4.500 | 4.500 | 4.280 | 4.410 | 37,764 | -0.06(-1.34%) |
Jul 01, 2021 | 4.480 | 4.530 | 4.340 | 4.470 | 136,656 | -0.01(-0.22%) |
Jun 30, 2021 | 4.600 | 4.690 | 4.420 | 4.480 | 248,575 | -0.03(-0.67%) |
Jun 29, 2021 | 4.500 | 4.630 | 4.335 | 4.510 | 156,925 | +0.01(+0.22%) |
Jun 28, 2021 | 4.470 | 4.640 | 4.230 | 4.500 | 225,399 | +0.03(+0.67%) |
Jun 25, 2021 | 4.400 | 4.470 | 4.310 | 4.470 | 73,415 | +0.07(+1.59%) |
Jun 24, 2021 | 4.400 | 4.480 | 4.251 | 4.400 | 162,901 | +0.02(+0.46%) |
Jun 23, 2021 | 4.320 | 4.380 | 4.200 | 4.380 | 51,792 | +0.04(+0.92%) |
Jun 22, 2021 | 4.190 | 4.340 | 4.100 | 4.340 | 111,734 | +0.06(+1.40%) |
Jun 21, 2021 | 4.280 | 4.360 | 4.136 | 4.280 | 109,804 | -0.04(-0.93%) |
Jun 18, 2021 | 4.350 | 4.400 | 4.165 | 4.320 | 116,648 | -0.10(-2.26%) |
Jun 17, 2021 | 4.250 | 4.440 | 4.150 | 4.420 | 102,331 | +0.11(+2.55%) |
Jun 16, 2021 | 4.270 | 4.310 | 4.140 | 4.310 | 79,147 | +0.04(+0.94%) |
Jun 15, 2021 | 4.430 | 4.440 | 4.178 | 4.270 | 100,448 | -0.17(-3.83%) |
Jun 14, 2021 | 4.340 | 4.540 | 4.340 | 4.440 | 142,224 | +0.05(+1.14%) |
Jun 11, 2021 | 4.370 | 4.500 | 4.330 | 4.390 | 34,399 | -0.02(-0.45%) |
Jun 10, 2021 | 4.500 | 4.540 | 4.350 | 4.410 | 52,822 | -0.18(-3.92%) |
Jun 09, 2021 | 4.460 | 4.780 | 4.380 | 4.590 | 249,501 | +0.09(+2.00%) |
Jun 08, 2021 | 4.590 | 4.750 | 4.340 | 4.500 | 175,410 | -0.10(-2.17%) |
Jun 07, 2021 | 4.530 | 4.700 | 4.510 | 4.600 | 94,394 | +0.01(+0.22%) |
Jun 04, 2021 | 4.500 | 4.590 | 4.500 | 4.590 | 43,666 | +0.05(+1.10%) |
Jun 03, 2021 | 4.490 | 4.570 | 4.410 | 4.540 | 124,052 | +0.00(+0.00%) |
Jun 02, 2021 | 4.650 | 4.700 | 4.300 | 4.540 | 160,195 | -0.11(-2.37%) |
Jun 01, 2021 | 4.490 | 4.650 | 4.422 | 4.650 | 151,020 | +0.20(+4.49%) |
May 28, 2021 | 4.370 | 4.490 | 4.300 | 4.450 | 183,520 | +0.15(+3.49%) |
May 27, 2021 | 4.200 | 4.365 | 4.126 | 4.300 | 125,463 | +0.20(+4.88%) |
May 26, 2021 | 3.870 | 4.300 | 3.750 | 4.100 | 307,899 | +0.34(+9.04%) |
May 25, 2021 | 4.010 | 4.200 | 3.730 | 3.760 | 265,052 | -0.23(-5.76%) |
May 24, 2021 | 4.260 | 4.260 | 3.950 | 3.990 | 114,865 | -0.28(-6.56%) |
May 21, 2021 | 4.470 | 4.479 | 4.160 | 4.270 | 88,204 | -0.13(-2.95%) |
May 20, 2021 | 4.300 | 4.400 | 4.140 | 4.400 | 44,480 | +0.10(+2.33%) |
May 19, 2021 | 4.399 | 4.400 | 4.188 | 4.300 | 54,563 | -0.15(-3.37%) |
May 18, 2021 | 4.260 | 4.480 | 4.220 | 4.450 | 117,186 | +0.24(+5.70%) |
May 17, 2021 | 4.000 | 4.400 | 4.000 | 4.210 | 208,906 | +0.18(+4.47%) |
May 14, 2021 | 4.050 | 4.150 | 3.960 | 4.030 | 133,812 | -0.10(-2.42%) |
May 13, 2021 | 4.190 | 4.190 | 3.950 | 4.130 | 98,560 | -0.02(-0.48%) |
May 12, 2021 | 4.190 | 4.200 | 4.000 | 4.150 | 80,360 | -0.05(-1.19%) |
May 11, 2021 | 4.100 | 4.350 | 4.000 | 4.200 | 163,234 | -0.07(-1.64%) |
May 10, 2021 | 4.380 | 4.465 | 4.061 | 4.270 | 126,625 | +0.09(+2.15%) |
May 07, 2021 | 4.290 | 4.325 | 4.040 | 4.180 | 94,237 | +0.09(+2.20%) |
May 06, 2021 | 4.160 | 4.400 | 4.010 | 4.090 | 83,715 | -0.12(-2.85%) |
May 05, 2021 | 4.470 | 4.480 | 4.150 | 4.210 | 101,949 | -0.27(-6.03%) |
May 04, 2021 | 4.580 | 4.610 | 4.320 | 4.480 | 91,759 | -0.13(-2.82%) |