Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.150 | 4.280 | 3.960 | 4.250 | 147,968 | +0.07(+1.67%) |
Jul 29, 2021 | 4.240 | 4.460 | 4.150 | 4.180 | 190,902 | -0.05(-1.18%) |
Jul 28, 2021 | 4.160 | 4.350 | 4.050 | 4.230 | 175,309 | +0.08(+1.93%) |
Jul 27, 2021 | 4.300 | 4.350 | 4.050 | 4.150 | 102,200 | -0.21(-4.82%) |
Jul 26, 2021 | 4.250 | 4.480 | 4.130 | 4.360 | 184,658 | +0.14(+3.32%) |
Jul 23, 2021 | 4.108 | 4.250 | 4.085 | 4.220 | 106,853 | +0.03(+0.72%) |
Jul 22, 2021 | 4.260 | 4.400 | 4.150 | 4.190 | 46,702 | -0.13(-3.01%) |
Jul 21, 2021 | 4.280 | 4.440 | 4.250 | 4.320 | 109,839 | +0.12(+2.86%) |
Jul 20, 2021 | 4.150 | 4.270 | 4.050 | 4.200 | 221,293 | +0.08(+1.94%) |
Jul 19, 2021 | 3.930 | 4.650 | 3.900 | 4.120 | 578,372 | +0.10(+2.49%) |
Jul 16, 2021 | 4.220 | 4.340 | 4.010 | 4.020 | 111,461 | -0.20(-4.74%) |
Jul 15, 2021 | 4.120 | 4.240 | 4.030 | 4.220 | 148,151 | +0.10(+2.43%) |
Jul 14, 2021 | 4.500 | 4.550 | 4.090 | 4.120 | 189,869 | -0.33(-7.42%) |
Jul 13, 2021 | 4.510 | 4.530 | 4.349 | 4.450 | 178,459 | -0.13(-2.84%) |
Jul 12, 2021 | 4.560 | 4.620 | 4.350 | 4.580 | 215,857 | +0.05(+1.10%) |
Jul 09, 2021 | 4.560 | 4.590 | 4.380 | 4.530 | 272,821 | +0.13(+2.95%) |
Jul 08, 2021 | 4.530 | 4.590 | 4.300 | 4.400 | 675,937 | -0.35(-7.37%) |
Jul 07, 2021 | 5.280 | 5.280 | 4.610 | 4.750 | 899,134 | -0.48(-9.18%) |
Jul 06, 2021 | 5.420 | 5.530 | 5.140 | 5.230 | 215,497 | -0.19(-3.51%) |
Jul 02, 2021 | 5.430 | 5.450 | 5.260 | 5.420 | 136,086 | +0.00(+0.00%) |
Jul 01, 2021 | 5.470 | 5.660 | 5.260 | 5.420 | 651,368 | -0.02(-0.37%) |
Jun 30, 2021 | 5.340 | 5.550 | 4.970 | 5.440 | 501,996 | +0.17(+3.23%) |
Jun 29, 2021 | 5.400 | 5.410 | 5.170 | 5.270 | 123,297 | -0.05(-0.94%) |
Jun 28, 2021 | 5.370 | 5.470 | 5.250 | 5.320 | 200,716 | -0.12(-2.21%) |
Jun 25, 2021 | 5.570 | 5.800 | 5.230 | 5.440 | 457,265 | -0.08(-1.45%) |
Jun 24, 2021 | 5.080 | 5.630 | 4.960 | 5.520 | 396,368 | +0.48(+9.52%) |
Jun 23, 2021 | 5.050 | 5.120 | 4.940 | 5.040 | 127,318 | -0.03(-0.59%) |
Jun 22, 2021 | 5.080 | 5.080 | 4.720 | 5.070 | 411,024 | +0.03(+0.60%) |
Jun 21, 2021 | 5.140 | 5.157 | 4.870 | 5.040 | 368,607 | +0.05(+1.00%) |
Jun 18, 2021 | 5.530 | 5.530 | 4.990 | 4.990 | 629,874 | -0.52(-9.44%) |
Jun 17, 2021 | 5.520 | 5.705 | 5.350 | 5.510 | 316,161 | -0.10(-1.78%) |
Jun 16, 2021 | 5.370 | 5.610 | 5.220 | 5.610 | 343,975 | +0.23(+4.28%) |
Jun 15, 2021 | 5.850 | 5.940 | 5.340 | 5.380 | 437,081 | -0.52(-8.81%) |
Jun 14, 2021 | 6.000 | 6.310 | 5.820 | 5.900 | 437,242 | -0.09(-1.50%) |
Jun 11, 2021 | 6.570 | 6.580 | 5.930 | 5.990 | 576,796 | -0.56(-8.55%) |
Jun 10, 2021 | 6.460 | 6.890 | 6.320 | 6.550 | 583,761 | +0.25(+3.97%) |
Jun 09, 2021 | 7.020 | 7.290 | 6.210 | 6.300 | 1,659,648 | -0.52(-7.62%) |
Jun 08, 2021 | 6.300 | 6.980 | 6.150 | 6.820 | 1,556,998 | +0.71(+11.62%) |
Jun 07, 2021 | 5.630 | 6.170 | 5.570 | 6.110 | 1,187,952 | +0.60(+10.89%) |
Jun 04, 2021 | 5.450 | 5.700 | 5.190 | 5.510 | 549,635 | +0.15(+2.80%) |
Jun 03, 2021 | 5.360 | 5.500 | 5.130 | 5.360 | 501,540 | -0.06(-1.11%) |
Jun 02, 2021 | 5.260 | 5.590 | 5.050 | 5.420 | 1,085,276 | +0.37(+7.33%) |
Jun 01, 2021 | 5.100 | 5.580 | 4.910 | 5.050 | 1,073,384 | +0.10(+2.02%) |
May 28, 2021 | 5.180 | 5.280 | 4.860 | 4.950 | 577,573 | -0.28(-5.35%) |
May 27, 2021 | 4.720 | 5.290 | 4.645 | 5.230 | 806,466 | +0.55(+11.75%) |
May 26, 2021 | 4.750 | 4.770 | 4.625 | 4.680 | 299,504 | -0.04(-0.85%) |
May 25, 2021 | 4.780 | 4.800 | 4.590 | 4.720 | 248,561 | +0.03(+0.64%) |
May 24, 2021 | 4.690 | 4.800 | 4.439 | 4.690 | 216,443 | +0.12(+2.63%) |
May 21, 2021 | 4.570 | 4.820 | 4.380 | 4.570 | 788,906 | +0.07(+1.56%) |
May 20, 2021 | 4.570 | 4.660 | 4.410 | 4.500 | 385,235 | -0.05(-1.10%) |
May 19, 2021 | 4.240 | 4.570 | 4.150 | 4.550 | 493,726 | +0.22(+5.08%) |
May 18, 2021 | 4.600 | 4.760 | 4.280 | 4.330 | 1,217,951 | -0.33(-7.08%) |
May 17, 2021 | 4.620 | 4.780 | 4.240 | 4.660 | 1,195,328 | +0.22(+4.95%) |
May 14, 2021 | 3.940 | 4.470 | 3.920 | 4.440 | 721,321 | +0.57(+14.73%) |
May 13, 2021 | 3.960 | 4.070 | 3.650 | 3.870 | 493,313 | -0.01(-0.26%) |
May 12, 2021 | 3.740 | 4.130 | 3.740 | 3.880 | 358,548 | +0.07(+1.84%) |
May 11, 2021 | 3.730 | 3.980 | 3.530 | 3.810 | 762,361 | +0.02(+0.53%) |
May 10, 2021 | 4.120 | 4.150 | 3.770 | 3.790 | 325,934 | -0.37(-8.89%) |
May 07, 2021 | 4.000 | 4.180 | 3.898 | 4.160 | 462,493 | +0.24(+6.12%) |
May 06, 2021 | 4.060 | 4.075 | 3.780 | 3.920 | 462,608 | -0.20(-4.85%) |
May 05, 2021 | 4.320 | 4.380 | 3.960 | 4.120 | 485,619 | -0.16(-3.74%) |
May 04, 2021 | 4.110 | 4.500 | 3.850 | 4.280 | 992,918 | +0.08(+1.90%) |