Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.500 | 4.627 | 4.350 | 4.370 | 253,307 | -0.27(-5.82%) |
Jul 29, 2021 | 4.970 | 5.150 | 4.561 | 4.640 | 2,612,624 | -0.45(-8.84%) |
Jul 28, 2021 | 4.400 | 5.600 | 4.330 | 5.090 | 7,729,386 | +0.73(+16.74%) |
Jul 27, 2021 | 4.140 | 4.394 | 3.950 | 4.360 | 305,521 | +0.20(+4.81%) |
Jul 26, 2021 | 4.190 | 4.200 | 4.080 | 4.160 | 76,250 | -0.04(-0.95%) |
Jul 23, 2021 | 4.420 | 4.452 | 4.100 | 4.200 | 382,441 | -0.41(-8.89%) |
Jul 22, 2021 | 4.780 | 4.970 | 4.250 | 4.610 | 817,735 | +0.27(+6.22%) |
Jul 21, 2021 | 4.200 | 4.440 | 4.190 | 4.340 | 74,698 | +0.13(+3.09%) |
Jul 20, 2021 | 4.270 | 4.360 | 4.120 | 4.210 | 116,864 | -0.09(-2.09%) |
Jul 19, 2021 | 4.100 | 4.430 | 4.020 | 4.300 | 310,885 | +0.12(+2.87%) |
Jul 16, 2021 | 4.075 | 4.290 | 4.075 | 4.180 | 72,915 | +0.03(+0.72%) |
Jul 15, 2021 | 4.080 | 4.190 | 3.940 | 4.150 | 97,871 | +0.04(+0.97%) |
Jul 14, 2021 | 4.280 | 4.430 | 4.100 | 4.110 | 116,813 | -0.17(-3.97%) |
Jul 13, 2021 | 4.630 | 4.668 | 4.200 | 4.280 | 209,756 | -0.40(-8.55%) |
Jul 12, 2021 | 4.690 | 4.750 | 4.500 | 4.680 | 38,517 | -0.03(-0.64%) |
Jul 09, 2021 | 4.650 | 4.780 | 4.520 | 4.710 | 140,277 | +0.14(+3.06%) |
Jul 08, 2021 | 4.290 | 5.010 | 4.240 | 4.570 | 613,242 | +0.03(+0.66%) |
Jul 07, 2021 | 4.780 | 4.870 | 4.300 | 4.540 | 357,967 | -0.24(-5.02%) |
Jul 06, 2021 | 4.720 | 5.480 | 4.570 | 4.780 | 995,992 | +0.03(+0.63%) |
Jul 02, 2021 | 4.810 | 4.850 | 4.610 | 4.750 | 133,575 | -0.07(-1.45%) |
Jul 01, 2021 | 4.980 | 5.040 | 4.740 | 4.820 | 284,512 | -0.18(-3.60%) |
Jun 30, 2021 | 5.000 | 5.182 | 4.950 | 5.000 | 227,454 | -0.05(-0.99%) |
Jun 29, 2021 | 5.170 | 5.205 | 5.000 | 5.050 | 199,660 | -0.20(-3.81%) |
Jun 28, 2021 | 5.240 | 5.379 | 5.023 | 5.250 | 219,106 | -0.02(-0.38%) |
Jun 25, 2021 | 5.100 | 5.270 | 5.030 | 5.270 | 205,689 | +0.13(+2.53%) |
Jun 24, 2021 | 5.120 | 5.240 | 5.060 | 5.140 | 145,204 | +0.05(+0.98%) |
Jun 23, 2021 | 5.080 | 5.190 | 4.940 | 5.090 | 162,042 | -0.01(-0.20%) |
Jun 22, 2021 | 5.260 | 5.290 | 5.000 | 5.100 | 207,553 | -0.15(-2.86%) |
Jun 21, 2021 | 5.370 | 5.390 | 5.250 | 5.250 | 92,135 | -0.14(-2.60%) |
Jun 18, 2021 | 5.580 | 5.580 | 5.210 | 5.390 | 285,552 | -0.22(-3.92%) |
Jun 17, 2021 | 5.480 | 5.823 | 5.450 | 5.610 | 259,846 | +0.16(+2.94%) |
Jun 16, 2021 | 5.380 | 5.500 | 5.287 | 5.450 | 94,327 | +0.09(+1.68%) |
Jun 15, 2021 | 5.750 | 5.750 | 5.285 | 5.360 | 162,648 | -0.32(-5.63%) |
Jun 14, 2021 | 5.560 | 5.930 | 5.490 | 5.680 | 537,236 | +0.26(+4.80%) |
Jun 11, 2021 | 5.410 | 5.509 | 5.360 | 5.420 | 212,611 | -0.04(-0.73%) |
Jun 10, 2021 | 5.430 | 5.540 | 5.250 | 5.460 | 318,279 | +0.13(+2.44%) |
Jun 09, 2021 | 5.320 | 5.600 | 5.250 | 5.330 | 790,616 | +0.01(+0.19%) |
Jun 08, 2021 | 5.260 | 5.379 | 5.170 | 5.320 | 208,497 | +0.07(+1.33%) |
Jun 07, 2021 | 5.000 | 5.290 | 5.000 | 5.250 | 245,453 | +0.27(+5.42%) |
Jun 04, 2021 | 5.100 | 5.160 | 4.940 | 4.980 | 182,168 | -0.07(-1.39%) |
Jun 03, 2021 | 5.160 | 5.306 | 4.900 | 5.050 | 333,835 | -0.18(-3.44%) |
Jun 02, 2021 | 5.170 | 5.570 | 5.126 | 5.230 | 802,531 | +0.09(+1.75%) |
Jun 01, 2021 | 5.440 | 5.530 | 5.000 | 5.140 | 292,066 | -0.28(-5.17%) |
May 28, 2021 | 5.300 | 5.633 | 5.210 | 5.420 | 358,177 | +0.12(+2.26%) |
May 27, 2021 | 5.270 | 5.300 | 5.110 | 5.300 | 85,002 | +0.12(+2.32%) |
May 26, 2021 | 5.130 | 5.290 | 5.020 | 5.180 | 120,059 | +0.00(+0.00%) |
May 25, 2021 | 5.290 | 5.350 | 5.090 | 5.180 | 179,357 | +0.04(+0.78%) |
May 24, 2021 | 5.420 | 5.470 | 5.055 | 5.140 | 173,462 | -0.27(-4.99%) |
May 21, 2021 | 5.410 | 5.550 | 5.150 | 5.410 | 329,751 | +0.01(+0.19%) |
May 20, 2021 | 5.340 | 5.540 | 5.300 | 5.400 | 201,897 | +0.11(+2.08%) |
May 19, 2021 | 5.240 | 5.430 | 5.230 | 5.290 | 123,691 | -0.11(-2.04%) |
May 18, 2021 | 5.180 | 5.520 | 5.180 | 5.400 | 137,405 | +0.22(+4.25%) |
May 17, 2021 | 5.090 | 5.280 | 5.090 | 5.180 | 219,998 | -0.02(-0.38%) |
May 14, 2021 | 5.160 | 5.430 | 5.090 | 5.200 | 360,289 | +0.13(+2.56%) |
May 13, 2021 | 5.290 | 5.350 | 5.070 | 5.070 | 328,285 | -0.23(-4.34%) |
May 12, 2021 | 5.310 | 5.520 | 5.157 | 5.300 | 224,914 | -0.14(-2.57%) |
May 11, 2021 | 5.300 | 5.600 | 5.150 | 5.440 | 304,380 | -0.11(-1.98%) |
May 10, 2021 | 6.010 | 6.010 | 5.380 | 5.550 | 298,115 | -0.40(-6.72%) |
May 07, 2021 | 5.810 | 6.090 | 5.560 | 5.950 | 516,443 | -0.35(-5.56%) |
May 06, 2021 | 6.300 | 6.360 | 5.760 | 6.300 | 432,920 | +0.05(+0.80%) |
May 05, 2021 | 6.200 | 6.450 | 5.860 | 6.250 | 799,394 | +0.08(+1.30%) |
May 04, 2021 | 5.890 | 6.170 | 5.320 | 6.170 | 1,187,605 | +0.39(+6.75%) |