Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.860 | 3.918 | 3.833 | 3.840 | 147,020 | -0.06(-1.42%) |
Jul 29, 2021 | 3.948 | 4.010 | 3.886 | 3.896 | 196,247 | +0.00(+0.08%) |
Jul 28, 2021 | 3.771 | 3.954 | 3.768 | 3.892 | 193,135 | +0.11(+3.03%) |
Jul 27, 2021 | 4.098 | 4.098 | 3.765 | 3.778 | 476,128 | -0.30(-7.44%) |
Jul 26, 2021 | 3.869 | 4.111 | 3.863 | 4.082 | 1,143,702 | +0.23(+5.84%) |
Jul 23, 2021 | 3.833 | 3.889 | 3.778 | 3.856 | 99,644 | +0.02(+0.43%) |
Jul 22, 2021 | 3.941 | 3.941 | 3.765 | 3.840 | 311,014 | -0.09(-2.41%) |
Jul 21, 2021 | 3.860 | 3.967 | 3.860 | 3.935 | 463,529 | +0.08(+2.12%) |
Jul 20, 2021 | 3.807 | 3.945 | 3.762 | 3.853 | 449,790 | +0.04(+1.11%) |
Jul 19, 2021 | 3.716 | 3.866 | 3.706 | 3.811 | 360,265 | +0.09(+2.37%) |
Jul 16, 2021 | 3.807 | 3.837 | 3.700 | 3.722 | 191,739 | -0.08(-2.15%) |
Jul 15, 2021 | 3.794 | 3.860 | 3.728 | 3.804 | 186,018 | -0.01(-0.34%) |
Jul 14, 2021 | 3.948 | 3.951 | 3.758 | 3.817 | 516,433 | -0.10(-2.50%) |
Jul 13, 2021 | 3.824 | 3.951 | 3.752 | 3.915 | 866,268 | +0.10(+2.57%) |
Jul 12, 2021 | 3.651 | 3.899 | 3.602 | 3.817 | 688,934 | +0.07(+1.83%) |
Jul 09, 2021 | 3.967 | 4.000 | 3.713 | 3.749 | 935,670 | -0.10(-2.55%) |
Jul 08, 2021 | 3.657 | 3.925 | 3.595 | 3.847 | 1,972,081 | +0.00(+0.00%) |
Jul 07, 2021 | 3.478 | 3.997 | 3.432 | 3.847 | 5,442,917 | +0.32(+9.07%) |
Jul 06, 2021 | 3.233 | 3.853 | 3.233 | 3.527 | 12,465,696 | +1.05(+42.67%) |
Jul 02, 2021 | 2.462 | 2.485 | 2.403 | 2.472 | 93,902 | +0.01(+0.27%) |
Jul 01, 2021 | 2.446 | 2.465 | 2.367 | 2.465 | 293,358 | +0.06(+2.30%) |
Jun 30, 2021 | 2.472 | 2.491 | 2.407 | 2.410 | 2,076,009 | -0.06(-2.38%) |
Jun 29, 2021 | 2.452 | 2.478 | 2.400 | 2.469 | 137,548 | +0.02(+0.93%) |
Jun 28, 2021 | 2.501 | 2.505 | 2.433 | 2.446 | 298,102 | -0.05(-1.84%) |
Jun 25, 2021 | 2.518 | 2.537 | 2.410 | 2.491 | 5,856,227 | -0.02(-0.65%) |
Jun 24, 2021 | 2.384 | 2.537 | 2.354 | 2.508 | 358,727 | +0.13(+5.64%) |
Jun 23, 2021 | 2.374 | 2.400 | 2.358 | 2.374 | 281,096 | +0.01(+0.55%) |
Jun 22, 2021 | 2.351 | 2.407 | 2.322 | 2.361 | 266,981 | +0.00(+0.00%) |
Jun 21, 2021 | 2.331 | 2.397 | 2.317 | 2.361 | 625,449 | +0.04(+1.83%) |
Jun 18, 2021 | 2.331 | 2.405 | 2.309 | 2.318 | 501,167 | -0.06(-2.61%) |
Jun 17, 2021 | 2.407 | 2.470 | 2.296 | 2.380 | 532,542 | -0.05(-1.88%) |
Jun 16, 2021 | 2.518 | 2.563 | 2.423 | 2.426 | 323,891 | -0.08(-3.38%) |
Jun 15, 2021 | 2.485 | 2.514 | 2.439 | 2.511 | 497,807 | +0.05(+1.99%) |
Jun 14, 2021 | 2.560 | 2.563 | 2.449 | 2.462 | 197,457 | -0.12(-4.80%) |
Jun 11, 2021 | 2.593 | 2.596 | 2.557 | 2.586 | 205,937 | +0.00(+0.00%) |
Jun 10, 2021 | 2.606 | 2.727 | 2.544 | 2.586 | 143,349 | +0.02(+0.64%) |
Jun 09, 2021 | 2.736 | 2.766 | 2.553 | 2.570 | 223,200 | -0.16(-5.97%) |
Jun 08, 2021 | 2.664 | 2.762 | 2.664 | 2.733 | 125,510 | +0.02(+0.72%) |
Jun 07, 2021 | 2.648 | 2.727 | 2.648 | 2.713 | 272,013 | +0.01(+0.48%) |
Jun 04, 2021 | 2.642 | 2.727 | 2.616 | 2.700 | 183,216 | +0.07(+2.48%) |
Jun 03, 2021 | 2.612 | 2.645 | 2.498 | 2.635 | 360,231 | +0.01(+0.37%) |
Jun 02, 2021 | 2.514 | 2.638 | 2.482 | 2.625 | 178,956 | +0.10(+3.88%) |
Jun 01, 2021 | 2.469 | 2.560 | 2.469 | 2.527 | 229,845 | +0.07(+2.79%) |
May 28, 2021 | 2.491 | 2.508 | 2.449 | 2.459 | 92,569 | -0.00(-0.13%) |
May 27, 2021 | 2.400 | 2.505 | 2.400 | 2.462 | 81,820 | +0.06(+2.45%) |
May 26, 2021 | 2.423 | 2.462 | 2.371 | 2.403 | 176,050 | -0.03(-1.08%) |
May 25, 2021 | 2.540 | 2.563 | 2.420 | 2.429 | 205,655 | -0.10(-3.88%) |
May 24, 2021 | 2.570 | 2.580 | 2.511 | 2.527 | 85,030 | -0.03(-1.15%) |
May 21, 2021 | 2.501 | 2.596 | 2.498 | 2.557 | 137,300 | +0.08(+3.43%) |
May 20, 2021 | 2.553 | 2.586 | 2.442 | 2.472 | 161,292 | -0.08(-3.32%) |
May 19, 2021 | 2.537 | 2.583 | 2.472 | 2.557 | 141,392 | -0.03(-1.01%) |
May 18, 2021 | 2.678 | 2.697 | 2.580 | 2.583 | 149,351 | -0.08(-2.83%) |
May 17, 2021 | 2.609 | 2.700 | 2.557 | 2.658 | 346,664 | +0.06(+2.26%) |
May 14, 2021 | 2.286 | 2.612 | 2.286 | 2.599 | 253,399 | +0.34(+14.86%) |
May 13, 2021 | 2.250 | 2.296 | 2.247 | 2.263 | 335,884 | +0.01(+0.58%) |
May 12, 2021 | 2.279 | 2.302 | 2.233 | 2.250 | 305,354 | -0.02(-1.01%) |
May 11, 2021 | 2.126 | 2.296 | 2.109 | 2.273 | 239,002 | +0.09(+4.19%) |
May 10, 2021 | 2.106 | 2.204 | 2.056 | 2.181 | 835,542 | +0.07(+3.25%) |
May 07, 2021 | 2.207 | 2.230 | 2.011 | 2.113 | 627,672 | -0.12(-5.41%) |
May 06, 2021 | 2.230 | 2.253 | 2.139 | 2.233 | 236,329 | -0.03(-1.16%) |
May 05, 2021 | 2.374 | 2.397 | 2.255 | 2.260 | 279,406 | -0.11(-4.81%) |
May 04, 2021 | 2.364 | 2.400 | 2.351 | 2.374 | 643,370 | +0.01(+0.41%) |