Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.610 | 4.080 | 3.610 | 3.890 | 665,498 | +0.28(+7.76%) |
Jul 29, 2021 | 3.710 | 3.810 | 3.610 | 3.610 | 150,091 | -0.12(-3.22%) |
Jul 28, 2021 | 3.670 | 3.886 | 3.660 | 3.730 | 289,610 | +0.06(+1.63%) |
Jul 27, 2021 | 3.760 | 3.840 | 3.550 | 3.670 | 346,374 | -0.07(-1.87%) |
Jul 26, 2021 | 3.890 | 4.030 | 3.740 | 3.740 | 162,547 | -0.31(-7.65%) |
Jul 23, 2021 | 3.890 | 4.050 | 3.750 | 4.050 | 372,726 | -0.23(-5.37%) |
Jul 22, 2021 | 4.180 | 4.350 | 4.110 | 4.280 | 372,183 | +0.05(+1.18%) |
Jul 21, 2021 | 4.150 | 4.290 | 4.120 | 4.230 | 145,296 | +0.13(+3.17%) |
Jul 20, 2021 | 4.140 | 4.190 | 3.950 | 4.100 | 68,672 | -0.01(-0.24%) |
Jul 19, 2021 | 4.110 | 4.230 | 4.110 | 4.110 | 61,534 | -0.21(-4.86%) |
Jul 16, 2021 | 4.400 | 4.435 | 4.220 | 4.320 | 78,842 | -0.03(-0.69%) |
Jul 15, 2021 | 4.310 | 4.490 | 4.220 | 4.350 | 189,443 | +0.01(+0.23%) |
Jul 14, 2021 | 4.400 | 4.790 | 4.270 | 4.340 | 507,061 | -0.11(-2.47%) |
Jul 13, 2021 | 4.640 | 4.700 | 4.440 | 4.450 | 88,814 | -0.17(-3.68%) |
Jul 12, 2021 | 4.710 | 4.830 | 4.560 | 4.620 | 314,205 | -0.06(-1.28%) |
Jul 09, 2021 | 4.830 | 4.920 | 4.660 | 4.680 | 364,646 | +0.00(+0.00%) |
Jul 08, 2021 | 4.560 | 4.860 | 4.500 | 4.680 | 226,714 | -0.01(-0.21%) |
Jul 07, 2021 | 4.810 | 4.910 | 4.655 | 4.690 | 163,207 | -0.15(-3.10%) |
Jul 06, 2021 | 4.790 | 4.850 | 4.720 | 4.840 | 86,881 | -0.11(-2.22%) |
Jul 02, 2021 | 4.920 | 5.016 | 4.870 | 4.950 | 51,667 | -0.10(-1.98%) |
Jul 01, 2021 | 5.120 | 5.130 | 4.954 | 5.050 | 68,753 | -0.11(-2.13%) |
Jun 30, 2021 | 4.890 | 5.290 | 4.890 | 5.160 | 571,545 | +0.20(+4.03%) |
Jun 29, 2021 | 4.870 | 5.000 | 4.810 | 4.960 | 186,812 | -0.01(-0.20%) |
Jun 28, 2021 | 4.960 | 4.990 | 4.800 | 4.970 | 105,965 | +0.08(+1.64%) |
Jun 25, 2021 | 5.030 | 5.070 | 4.870 | 4.890 | 142,556 | -0.04(-0.81%) |
Jun 24, 2021 | 5.060 | 5.130 | 4.900 | 4.930 | 554,713 | -0.02(-0.40%) |
Jun 23, 2021 | 4.930 | 5.155 | 4.819 | 4.950 | 421,167 | +0.04(+0.81%) |
Jun 22, 2021 | 4.710 | 4.930 | 4.670 | 4.910 | 370,591 | +0.12(+2.51%) |
Jun 21, 2021 | 4.680 | 4.890 | 4.620 | 4.790 | 319,651 | +0.09(+1.91%) |
Jun 18, 2021 | 4.820 | 5.190 | 4.660 | 4.700 | 2,045,166 | -0.07(-1.47%) |
Jun 17, 2021 | 4.850 | 4.900 | 4.730 | 4.770 | 94,831 | -0.10(-2.05%) |
Jun 16, 2021 | 4.840 | 4.930 | 4.810 | 4.870 | 157,885 | +0.06(+1.25%) |
Jun 15, 2021 | 5.260 | 5.330 | 4.774 | 4.810 | 421,720 | -0.52(-9.76%) |
Jun 14, 2021 | 5.000 | 6.290 | 4.950 | 5.330 | 4,135,800 | +0.28(+5.54%) |
Jun 11, 2021 | 5.110 | 5.180 | 4.950 | 5.050 | 137,658 | -0.05(-0.98%) |
Jun 10, 2021 | 5.200 | 5.420 | 5.010 | 5.100 | 351,709 | -0.09(-1.73%) |
Jun 09, 2021 | 5.150 | 5.400 | 5.090 | 5.190 | 504,529 | +0.08(+1.57%) |
Jun 08, 2021 | 5.190 | 5.720 | 5.010 | 5.110 | 2,201,688 | +0.04(+0.79%) |
Jun 07, 2021 | 4.780 | 5.070 | 4.780 | 5.070 | 252,652 | +0.32(+6.74%) |
Jun 04, 2021 | 4.810 | 4.870 | 4.700 | 4.750 | 385,400 | -0.03(-0.63%) |
Jun 03, 2021 | 4.720 | 4.900 | 4.650 | 4.780 | 592,561 | -0.02(-0.42%) |
Jun 02, 2021 | 4.900 | 4.990 | 4.740 | 4.800 | 498,530 | +0.03(+0.63%) |
Jun 01, 2021 | 4.960 | 5.000 | 4.740 | 4.770 | 351,294 | -0.04(-0.83%) |
May 28, 2021 | 4.870 | 5.080 | 4.810 | 4.810 | 808,790 | -0.11(-2.24%) |
May 27, 2021 | 4.920 | 5.180 | 4.840 | 4.920 | 350,782 | +0.03(+0.61%) |
May 26, 2021 | 4.920 | 5.070 | 4.820 | 4.890 | 462,002 | -0.04(-0.81%) |
May 25, 2021 | 5.010 | 5.190 | 4.900 | 4.930 | 255,490 | -0.05(-1.00%) |
May 24, 2021 | 4.950 | 5.250 | 4.900 | 4.980 | 468,723 | -0.08(-1.58%) |
May 21, 2021 | 4.900 | 5.750 | 4.900 | 5.060 | 3,029,727 | +0.19(+3.90%) |
May 20, 2021 | 4.890 | 5.030 | 4.730 | 4.870 | 367,955 | -0.08(-1.62%) |
May 19, 2021 | 5.010 | 5.240 | 4.800 | 4.950 | 177,845 | -0.30(-5.71%) |
May 18, 2021 | 5.120 | 5.350 | 5.005 | 5.250 | 161,384 | -0.10(-1.87%) |
May 17, 2021 | 4.970 | 5.470 | 4.970 | 5.350 | 303,650 | +0.32(+6.36%) |
May 14, 2021 | 4.870 | 5.230 | 4.820 | 5.030 | 281,665 | +0.10(+2.03%) |
May 13, 2021 | 5.010 | 5.204 | 4.730 | 4.930 | 202,400 | -0.15(-2.95%) |
May 12, 2021 | 5.080 | 5.260 | 4.920 | 5.080 | 326,525 | -0.19(-3.61%) |
May 11, 2021 | 4.900 | 5.460 | 4.720 | 5.270 | 355,055 | +0.05(+0.96%) |
May 10, 2021 | 5.450 | 5.540 | 5.010 | 5.220 | 288,860 | -0.21(-3.87%) |
May 07, 2021 | 5.390 | 5.790 | 5.310 | 5.430 | 313,075 | -0.05(-0.91%) |
May 06, 2021 | 5.750 | 6.090 | 5.310 | 5.480 | 344,936 | -0.39(-6.64%) |
May 05, 2021 | 5.750 | 6.290 | 5.710 | 5.870 | 549,262 | -0.06(-1.01%) |
May 04, 2021 | 6.050 | 6.140 | 5.750 | 5.930 | 357,427 | -0.48(-7.49%) |