Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.030 | 4.050 | 3.550 | 3.560 | 963,351 | -0.52(-12.75%) |
Jul 29, 2021 | 3.985 | 4.180 | 3.985 | 4.080 | 100,080 | -0.01(-0.24%) |
Jul 28, 2021 | 4.050 | 4.110 | 3.930 | 4.090 | 106,480 | +0.07(+1.74%) |
Jul 27, 2021 | 4.130 | 4.130 | 3.980 | 4.020 | 882,583 | -0.13(-3.13%) |
Jul 26, 2021 | 4.220 | 4.240 | 4.100 | 4.150 | 116,403 | -0.06(-1.43%) |
Jul 23, 2021 | 4.160 | 4.230 | 3.980 | 4.210 | 213,843 | +0.01(+0.24%) |
Jul 22, 2021 | 4.340 | 4.400 | 4.120 | 4.200 | 267,740 | -0.16(-3.67%) |
Jul 21, 2021 | 4.050 | 4.440 | 4.020 | 4.360 | 662,618 | +0.34(+8.46%) |
Jul 20, 2021 | 3.870 | 4.070 | 3.830 | 4.020 | 246,031 | +0.10(+2.55%) |
Jul 19, 2021 | 3.660 | 3.950 | 3.660 | 3.920 | 293,896 | +0.26(+7.10%) |
Jul 16, 2021 | 3.750 | 3.775 | 3.610 | 3.660 | 166,620 | -0.04(-1.08%) |
Jul 15, 2021 | 3.860 | 3.900 | 3.690 | 3.700 | 256,140 | -0.15(-3.90%) |
Jul 14, 2021 | 3.990 | 3.995 | 3.845 | 3.850 | 233,926 | -0.09(-2.28%) |
Jul 13, 2021 | 4.070 | 4.070 | 3.940 | 3.940 | 154,590 | -0.13(-3.19%) |
Jul 12, 2021 | 4.030 | 4.090 | 3.980 | 4.070 | 120,858 | -0.01(-0.25%) |
Jul 09, 2021 | 4.010 | 4.110 | 3.982 | 4.080 | 111,667 | +0.05(+1.24%) |
Jul 08, 2021 | 4.030 | 4.120 | 3.910 | 4.030 | 142,184 | -0.03(-0.74%) |
Jul 07, 2021 | 4.150 | 4.200 | 4.020 | 4.060 | 226,133 | -0.05(-1.22%) |
Jul 06, 2021 | 4.270 | 4.280 | 4.050 | 4.110 | 387,745 | -0.19(-4.42%) |
Jul 02, 2021 | 4.300 | 4.350 | 4.090 | 4.300 | 252,009 | +0.05(+1.18%) |
Jul 01, 2021 | 4.400 | 4.480 | 4.149 | 4.250 | 492,254 | -0.07(-1.62%) |
Jun 30, 2021 | 4.530 | 4.530 | 4.300 | 4.320 | 352,807 | -0.21(-4.64%) |
Jun 29, 2021 | 4.990 | 5.060 | 4.500 | 4.530 | 357,134 | -0.44(-8.85%) |
Jun 28, 2021 | 4.830 | 4.990 | 4.755 | 4.970 | 245,292 | +0.19(+3.97%) |
Jun 25, 2021 | 4.640 | 4.850 | 4.530 | 4.780 | 3,862,064 | +0.11(+2.36%) |
Jun 24, 2021 | 4.560 | 4.690 | 4.460 | 4.670 | 277,847 | +0.11(+2.41%) |
Jun 23, 2021 | 4.680 | 4.690 | 4.500 | 4.560 | 232,645 | -0.11(-2.36%) |
Jun 22, 2021 | 4.840 | 4.840 | 4.530 | 4.670 | 211,307 | -0.17(-3.51%) |
Jun 21, 2021 | 4.890 | 5.000 | 4.780 | 4.840 | 294,774 | -0.01(-0.21%) |
Jun 18, 2021 | 4.860 | 4.935 | 4.640 | 4.850 | 555,693 | -0.09(-1.82%) |
Jun 17, 2021 | 4.930 | 5.070 | 4.880 | 4.940 | 182,509 | -0.01(-0.20%) |
Jun 16, 2021 | 5.130 | 5.200 | 4.900 | 4.950 | 184,671 | -0.16(-3.13%) |
Jun 15, 2021 | 5.340 | 5.340 | 4.920 | 5.110 | 483,485 | -0.24(-4.49%) |
Jun 14, 2021 | 4.870 | 5.410 | 4.720 | 5.350 | 662,686 | +0.44(+8.96%) |
Jun 11, 2021 | 4.970 | 5.030 | 4.880 | 4.910 | 139,366 | -0.01(-0.20%) |
Jun 10, 2021 | 4.920 | 5.000 | 4.840 | 4.920 | 146,808 | +0.04(+0.82%) |
Jun 09, 2021 | 4.750 | 5.050 | 4.750 | 4.880 | 245,286 | +0.13(+2.74%) |
Jun 08, 2021 | 4.770 | 4.950 | 4.690 | 4.750 | 185,155 | -0.04(-0.84%) |
Jun 07, 2021 | 4.620 | 4.850 | 4.550 | 4.790 | 200,182 | +0.14(+3.01%) |
Jun 04, 2021 | 4.670 | 4.780 | 4.620 | 4.650 | 218,581 | -0.06(-1.27%) |
Jun 03, 2021 | 4.690 | 4.770 | 4.590 | 4.710 | 192,733 | +0.03(+0.64%) |
Jun 02, 2021 | 4.770 | 4.800 | 4.590 | 4.680 | 201,027 | -0.10(-2.09%) |
Jun 01, 2021 | 4.600 | 4.830 | 4.500 | 4.780 | 214,136 | +0.17(+3.69%) |
May 28, 2021 | 4.460 | 4.680 | 4.454 | 4.610 | 183,503 | +0.16(+3.60%) |
May 27, 2021 | 4.610 | 4.680 | 4.370 | 4.450 | 501,023 | -0.16(-3.47%) |
May 26, 2021 | 4.490 | 4.650 | 4.475 | 4.610 | 102,306 | +0.11(+2.44%) |
May 25, 2021 | 4.770 | 4.770 | 4.500 | 4.500 | 200,836 | -0.23(-4.86%) |
May 24, 2021 | 4.800 | 4.800 | 4.620 | 4.730 | 127,121 | -0.05(-1.05%) |
May 21, 2021 | 4.980 | 4.980 | 4.770 | 4.780 | 149,233 | -0.15(-3.04%) |
May 20, 2021 | 4.820 | 4.990 | 4.760 | 4.930 | 182,970 | +0.09(+1.86%) |
May 19, 2021 | 4.820 | 4.950 | 4.750 | 4.840 | 203,169 | -0.07(-1.43%) |
May 18, 2021 | 4.900 | 4.970 | 4.810 | 4.910 | 218,297 | +0.04(+0.82%) |
May 17, 2021 | 4.610 | 4.890 | 4.610 | 4.870 | 291,695 | +0.22(+4.73%) |
May 14, 2021 | 4.680 | 5.007 | 4.580 | 4.650 | 413,371 | +0.01(+0.22%) |
May 13, 2021 | 4.900 | 4.900 | 4.520 | 4.640 | 481,897 | -0.29(-5.88%) |
May 12, 2021 | 4.470 | 5.050 | 4.470 | 4.930 | 1,344,947 | +0.32(+6.94%) |
May 11, 2021 | 4.130 | 4.610 | 4.060 | 4.610 | 522,513 | +0.38(+8.98%) |
May 10, 2021 | 4.130 | 4.240 | 4.000 | 4.230 | 821,558 | +0.17(+4.19%) |
May 07, 2021 | 3.980 | 4.230 | 3.960 | 4.060 | 238,884 | +0.11(+2.78%) |
May 06, 2021 | 4.180 | 4.180 | 3.800 | 3.950 | 674,436 | -0.25(-5.95%) |
May 05, 2021 | 4.570 | 4.570 | 4.200 | 4.200 | 466,869 | -0.37(-8.10%) |
May 04, 2021 | 4.640 | 4.640 | 4.470 | 4.570 | 435,707 | -0.08(-1.72%) |