Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.610 | 3.610 | 3.490 | 3.500 | 55,208 | -0.10(-2.78%) |
Jul 29, 2021 | 3.601 | 3.670 | 3.580 | 3.600 | 38,336 | -0.07(-1.91%) |
Jul 28, 2021 | 3.680 | 3.740 | 3.580 | 3.670 | 86,057 | +0.04(+1.10%) |
Jul 27, 2021 | 3.730 | 3.930 | 3.620 | 3.630 | 137,951 | -0.49(-11.89%) |
Jul 26, 2021 | 4.090 | 4.670 | 4.070 | 4.120 | 747,688 | +0.29(+7.57%) |
Jul 23, 2021 | 4.090 | 4.090 | 3.770 | 3.830 | 33,959 | -0.18(-4.61%) |
Jul 22, 2021 | 3.750 | 4.080 | 3.660 | 4.015 | 66,319 | +0.26(+7.07%) |
Jul 21, 2021 | 3.810 | 3.920 | 3.730 | 3.750 | 49,107 | -0.05(-1.32%) |
Jul 20, 2021 | 3.810 | 3.950 | 3.710 | 3.800 | 58,129 | +0.09(+2.43%) |
Jul 19, 2021 | 3.930 | 3.930 | 3.660 | 3.710 | 104,280 | -0.24(-6.08%) |
Jul 16, 2021 | 4.170 | 4.170 | 3.950 | 3.950 | 43,613 | -0.16(-3.89%) |
Jul 15, 2021 | 4.160 | 4.320 | 4.100 | 4.110 | 17,054 | -0.11(-2.61%) |
Jul 14, 2021 | 4.410 | 4.410 | 4.200 | 4.220 | 29,441 | -0.16(-3.65%) |
Jul 13, 2021 | 4.500 | 4.516 | 4.310 | 4.380 | 51,805 | -0.09(-2.01%) |
Jul 12, 2021 | 4.540 | 4.572 | 4.350 | 4.470 | 39,454 | -0.10(-2.19%) |
Jul 09, 2021 | 4.540 | 4.650 | 4.400 | 4.570 | 69,845 | +0.05(+1.11%) |
Jul 08, 2021 | 4.500 | 4.620 | 4.400 | 4.520 | 29,713 | -0.08(-1.74%) |
Jul 07, 2021 | 4.550 | 4.720 | 4.490 | 4.600 | 61,739 | -0.01(-0.22%) |
Jul 06, 2021 | 4.620 | 4.790 | 4.480 | 4.610 | 45,295 | +0.05(+1.10%) |
Jul 02, 2021 | 4.720 | 4.790 | 4.500 | 4.560 | 55,305 | -0.23(-4.80%) |
Jul 01, 2021 | 4.900 | 4.970 | 4.700 | 4.790 | 55,248 | -0.07(-1.44%) |
Jun 30, 2021 | 4.910 | 4.930 | 4.780 | 4.860 | 27,452 | -0.10(-2.02%) |
Jun 29, 2021 | 5.000 | 5.120 | 4.880 | 4.960 | 34,798 | +0.01(+0.20%) |
Jun 28, 2021 | 5.000 | 5.200 | 4.900 | 4.950 | 65,062 | -0.04(-0.80%) |
Jun 25, 2021 | 4.990 | 4.990 | 4.820 | 4.990 | 66,575 | +0.00(+0.00%) |
Jun 24, 2021 | 4.950 | 5.000 | 4.740 | 4.990 | 92,426 | +0.10(+2.04%) |
Jun 23, 2021 | 4.930 | 5.020 | 4.840 | 4.890 | 71,796 | -0.09(-1.81%) |
Jun 22, 2021 | 4.830 | 5.006 | 4.760 | 4.980 | 160,979 | +0.12(+2.47%) |
Jun 21, 2021 | 4.890 | 4.890 | 4.670 | 4.860 | 94,517 | -0.04(-0.82%) |
Jun 18, 2021 | 4.760 | 4.930 | 4.702 | 4.900 | 116,837 | +0.04(+0.82%) |
Jun 17, 2021 | 4.750 | 4.930 | 4.610 | 4.860 | 112,154 | +0.09(+1.89%) |
Jun 16, 2021 | 4.720 | 4.790 | 4.530 | 4.770 | 118,616 | +0.04(+0.85%) |
Jun 15, 2021 | 4.920 | 4.920 | 4.660 | 4.730 | 95,780 | -0.17(-3.47%) |
Jun 14, 2021 | 4.890 | 5.150 | 4.700 | 4.900 | 289,043 | +0.07(+1.45%) |
Jun 11, 2021 | 4.740 | 4.950 | 4.600 | 4.830 | 111,600 | +0.13(+2.77%) |
Jun 10, 2021 | 5.000 | 5.000 | 4.700 | 4.700 | 107,205 | -0.20(-4.08%) |
Jun 09, 2021 | 5.090 | 5.220 | 4.860 | 4.900 | 102,248 | -0.11(-2.20%) |
Jun 08, 2021 | 5.310 | 5.310 | 5.010 | 5.010 | 120,237 | -0.26(-4.93%) |
Jun 07, 2021 | 5.000 | 5.690 | 5.000 | 5.270 | 267,780 | +0.31(+6.25%) |
Jun 04, 2021 | 5.270 | 5.369 | 4.950 | 4.960 | 249,286 | +0.17(+3.55%) |
Jun 03, 2021 | 5.010 | 5.490 | 4.755 | 4.790 | 181,100 | -0.16(-3.23%) |
Jun 02, 2021 | 4.790 | 5.140 | 4.775 | 4.950 | 86,511 | +0.14(+2.91%) |
Jun 01, 2021 | 5.080 | 5.080 | 4.796 | 4.810 | 45,436 | -0.19(-3.80%) |
May 28, 2021 | 5.410 | 5.640 | 4.980 | 5.000 | 228,342 | -0.55(-9.91%) |
May 27, 2021 | 4.300 | 5.580 | 4.050 | 5.550 | 1,155,640 | +1.13(+25.57%) |
May 26, 2021 | 4.510 | 4.538 | 4.230 | 4.420 | 200,602 | -0.09(-2.00%) |
May 25, 2021 | 4.950 | 5.000 | 4.470 | 4.510 | 205,996 | -0.44(-8.89%) |
May 24, 2021 | 5.350 | 5.360 | 4.770 | 4.950 | 75,125 | -0.47(-8.67%) |
May 21, 2021 | 4.990 | 5.440 | 4.630 | 5.420 | 171,077 | +0.52(+10.61%) |
May 20, 2021 | 4.620 | 4.910 | 4.570 | 4.900 | 62,029 | +0.27(+5.83%) |
May 19, 2021 | 4.760 | 4.760 | 4.420 | 4.630 | 113,661 | -0.19(-3.94%) |
May 18, 2021 | 4.780 | 4.881 | 4.700 | 4.820 | 23,541 | +0.05(+1.05%) |
May 17, 2021 | 4.860 | 4.890 | 4.630 | 4.770 | 70,707 | -0.06(-1.24%) |
May 14, 2021 | 4.690 | 5.000 | 4.690 | 4.830 | 75,024 | +0.14(+2.99%) |
May 13, 2021 | 4.800 | 4.800 | 4.570 | 4.690 | 42,136 | +0.09(+1.96%) |
May 12, 2021 | 4.760 | 4.840 | 4.600 | 4.600 | 94,602 | -0.21(-4.37%) |
May 11, 2021 | 4.800 | 5.090 | 4.690 | 4.810 | 115,558 | -0.09(-1.84%) |
May 10, 2021 | 5.350 | 5.890 | 4.900 | 4.900 | 152,932 | -0.54(-9.93%) |
May 07, 2021 | 5.220 | 5.530 | 5.000 | 5.440 | 65,291 | +0.30(+5.84%) |
May 06, 2021 | 5.320 | 5.430 | 5.040 | 5.140 | 118,351 | -0.30(-5.51%) |
May 05, 2021 | 5.860 | 5.860 | 5.350 | 5.440 | 125,825 | -0.60(-9.93%) |
May 04, 2021 | 5.680 | 6.070 | 4.970 | 6.040 | 477,781 | +0.21(+3.60%) |