Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.320 | 4.320 | 4.320 | 0 | +0.23(+5.62%) | |
Jul 29, 2021 | 4.220 | 4.230 | 3.990 | 4.090 | 1,485,331 | -0.20(-4.66%) |
Jul 28, 2021 | 4.240 | 4.320 | 4.140 | 4.290 | 1,336,812 | -0.07(-1.61%) |
Jul 27, 2021 | 4.190 | 4.370 | 4.170 | 4.360 | 1,409,957 | +0.29(+7.13%) |
Jul 26, 2021 | 3.970 | 4.180 | 3.940 | 4.070 | 1,688,038 | -0.11(-2.63%) |
Jul 23, 2021 | 4.250 | 4.250 | 4.100 | 4.180 | 1,241,302 | -0.08(-1.88%) |
Jul 22, 2021 | 4.430 | 4.460 | 4.250 | 4.260 | 1,345,393 | -0.17(-3.84%) |
Jul 21, 2021 | 4.470 | 4.470 | 4.350 | 4.430 | 1,089,091 | -0.07(-1.56%) |
Jul 20, 2021 | 4.620 | 4.670 | 4.500 | 4.500 | 1,313,039 | -0.33(-6.83%) |
Jul 19, 2021 | 4.850 | 4.970 | 4.790 | 4.830 | 1,509,389 | -0.24(-4.73%) |
Jul 16, 2021 | 5.090 | 5.150 | 5.040 | 5.070 | 1,050,831 | -0.15(-2.87%) |
Jul 15, 2021 | 5.150 | 5.250 | 5.050 | 5.220 | 1,269,785 | +0.11(+2.15%) |
Jul 14, 2021 | 4.930 | 5.210 | 4.920 | 5.110 | 1,082,311 | +0.10(+2.00%) |
Jul 13, 2021 | 5.020 | 5.070 | 4.950 | 5.010 | 1,256,495 | +0.13(+2.66%) |
Jul 12, 2021 | 4.910 | 5.000 | 4.850 | 4.880 | 1,519,761 | -0.17(-3.37%) |
Jul 09, 2021 | 5.020 | 5.090 | 4.960 | 5.050 | 1,325,318 | -0.02(-0.39%) |
Jul 08, 2021 | 5.340 | 5.340 | 4.970 | 5.070 | 1,700,901 | -0.28(-5.23%) |
Jul 07, 2021 | 5.300 | 5.540 | 5.290 | 5.350 | 1,443,615 | +0.27(+5.31%) |
Jul 06, 2021 | 5.120 | 5.290 | 5.050 | 5.080 | 1,443,860 | +0.22(+4.53%) |
Jul 05, 2021 | 5.000 | 5.000 | 4.840 | 4.860 | 771,757 | -0.21(-4.14%) |
Jul 02, 2021 | 5.110 | 5.170 | 4.930 | 5.070 | 1,337,105 | +0.16(+3.26%) |
Jun 30, 2021 | 4.910 | 4.910 | 4.910 | 0 | -0.24(-4.66%) | |
Jun 29, 2021 | 4.940 | 5.250 | 4.700 | 5.150 | 2,567,372 | -0.18(-3.38%) |
Jun 28, 2021 | 5.290 | 5.380 | 5.180 | 5.330 | 1,691,292 | -0.23(-4.14%) |
Jun 25, 2021 | 5.760 | 5.780 | 5.560 | 5.560 | 1,870,046 | -0.32(-5.44%) |
Jun 24, 2021 | 6.260 | 6.260 | 5.800 | 5.880 | 1,822,523 | -0.37(-5.92%) |
Jun 23, 2021 | 6.150 | 6.250 | 5.990 | 6.250 | 1,456,869 | -0.22(-3.40%) |
Jun 22, 2021 | 6.500 | 6.550 | 6.430 | 6.470 | 778,490 | -0.24(-3.58%) |
Jun 21, 2021 | 6.870 | 6.940 | 6.670 | 6.710 | 1,059,234 | +0.05(+0.75%) |
Jun 18, 2021 | 6.670 | 6.680 | 6.490 | 6.660 | 1,242,434 | +0.12(+1.83%) |
Jun 17, 2021 | 6.660 | 6.750 | 6.490 | 6.540 | 1,648,364 | +0.00(+0.00%) |
Jun 16, 2021 | 6.720 | 6.730 | 6.450 | 6.540 | 1,106,673 | -0.14(-2.10%) |
Jun 15, 2021 | 6.230 | 6.700 | 6.180 | 6.680 | 1,539,806 | +0.53(+8.62%) |
Jun 14, 2021 | 6.370 | 6.470 | 6.140 | 6.150 | 1,235,128 | -0.29(-4.50%) |
Jun 11, 2021 | 6.600 | 6.600 | 6.260 | 6.440 | 1,982,354 | -0.61(-8.65%) |
Jun 10, 2021 | 6.990 | 7.120 | 6.860 | 7.050 | 1,411,567 | +0.01(+0.14%) |
Jun 09, 2021 | 7.000 | 7.180 | 6.990 | 7.040 | 904,786 | -0.12(-1.68%) |
Jun 08, 2021 | 6.940 | 7.200 | 6.840 | 7.160 | 2,323,119 | -0.22(-2.98%) |
Jun 07, 2021 | 7.530 | 7.530 | 7.350 | 7.380 | 928,267 | +0.09(+1.23%) |
Jun 04, 2021 | 7.530 | 7.660 | 7.200 | 7.290 | 1,313,816 | -0.21(-2.80%) |
Jun 03, 2021 | 7.550 | 7.610 | 7.420 | 7.500 | 866,048 | +0.06(+0.81%) |
Jun 02, 2021 | 7.280 | 7.530 | 7.240 | 7.440 | 1,080,373 | +0.16(+2.20%) |
Jun 01, 2021 | 7.290 | 7.350 | 7.050 | 7.280 | 2,144,404 | -0.37(-4.84%) |
May 31, 2021 | 7.620 | 7.660 | 7.580 | 7.650 | 718,434 | -0.22(-2.80%) |
May 28, 2021 | 7.720 | 7.940 | 7.700 | 7.870 | 1,067,222 | -0.17(-2.11%) |
May 27, 2021 | 7.870 | 8.280 | 7.790 | 8.040 | 1,666,707 | +0.28(+3.61%) |
May 26, 2021 | 7.880 | 7.990 | 7.640 | 7.760 | 986,452 | -0.14(-1.77%) |
May 25, 2021 | 7.960 | 8.090 | 7.900 | 7.900 | 618,984 | -0.13(-1.62%) |
May 21, 2021 | 8.030 | 8.030 | 8.030 | 0 | +0.21(+2.69%) | |
May 20, 2021 | 7.770 | 8.020 | 7.770 | 7.820 | 1,101,130 | +0.10(+1.30%) |
May 19, 2021 | 7.660 | 7.840 | 7.620 | 7.720 | 895,553 | +0.20(+2.66%) |
May 18, 2021 | 7.300 | 7.520 | 7.290 | 7.520 | 1,078,842 | +0.46(+6.52%) |
May 17, 2021 | 7.050 | 7.170 | 6.910 | 7.060 | 2,163,981 | -0.78(-9.95%) |
May 14, 2021 | 7.790 | 7.950 | 7.770 | 7.840 | 431,640 | +0.01(+0.13%) |
May 13, 2021 | 7.980 | 8.020 | 7.720 | 7.830 | 876,862 | -0.01(-0.13%) |
May 12, 2021 | 7.970 | 7.980 | 7.800 | 7.840 | 619,130 | -0.13(-1.63%) |
May 11, 2021 | 8.320 | 8.340 | 7.900 | 7.970 | 1,196,396 | -0.15(-1.85%) |
May 10, 2021 | 8.180 | 8.220 | 8.050 | 8.120 | 975,028 | +0.16(+2.01%) |
May 07, 2021 | 8.100 | 8.230 | 7.800 | 7.960 | 1,308,965 | -0.12(-1.49%) |
May 06, 2021 | 8.110 | 8.230 | 7.900 | 8.080 | 1,016,521 | +0.06(+0.75%) |
May 05, 2021 | 7.900 | 8.200 | 7.870 | 8.020 | 977,361 | +0.13(+1.65%) |
May 04, 2021 | 7.910 | 8.100 | 7.870 | 7.890 | 1,005,386 | -0.04(-0.50%) |