Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.010 | 4.220 | 3.995 | 4.160 | 856,179 | +0.06(+1.46%) |
Jul 29, 2021 | 4.210 | 4.250 | 4.060 | 4.100 | 831,015 | -0.05(-1.20%) |
Jul 28, 2021 | 3.890 | 4.190 | 3.838 | 4.150 | 1,193,891 | +0.36(+9.50%) |
Jul 27, 2021 | 4.030 | 4.040 | 3.710 | 3.790 | 2,347,720 | -0.32(-7.79%) |
Jul 26, 2021 | 4.160 | 4.345 | 4.020 | 4.110 | 1,450,522 | -0.18(-4.20%) |
Jul 23, 2021 | 4.340 | 4.360 | 4.190 | 4.290 | 1,249,265 | -0.19(-4.24%) |
Jul 22, 2021 | 4.700 | 4.704 | 4.410 | 4.480 | 834,207 | -0.20(-4.27%) |
Jul 21, 2021 | 4.570 | 4.750 | 4.570 | 4.680 | 850,624 | +0.05(+1.08%) |
Jul 20, 2021 | 4.430 | 4.650 | 4.270 | 4.630 | 932,524 | +0.28(+6.44%) |
Jul 19, 2021 | 4.250 | 4.375 | 4.170 | 4.350 | 958,332 | -0.08(-1.81%) |
Jul 16, 2021 | 4.560 | 4.590 | 4.410 | 4.430 | 808,871 | -0.10(-2.21%) |
Jul 15, 2021 | 4.620 | 4.620 | 4.440 | 4.530 | 1,019,103 | -0.06(-1.31%) |
Jul 14, 2021 | 4.790 | 4.893 | 4.580 | 4.590 | 855,835 | -0.22(-4.57%) |
Jul 13, 2021 | 4.820 | 4.855 | 4.730 | 4.810 | 829,353 | -0.04(-0.82%) |
Jul 12, 2021 | 4.940 | 4.941 | 4.760 | 4.850 | 798,378 | -0.08(-1.62%) |
Jul 09, 2021 | 4.800 | 4.940 | 4.680 | 4.930 | 796,230 | +0.23(+4.89%) |
Jul 08, 2021 | 4.630 | 4.782 | 4.586 | 4.700 | 1,066,567 | -0.17(-3.49%) |
Jul 07, 2021 | 5.020 | 5.080 | 4.730 | 4.870 | 1,484,535 | -0.20(-3.94%) |
Jul 06, 2021 | 5.050 | 5.130 | 4.870 | 5.070 | 1,340,014 | +0.01(+0.20%) |
Jul 02, 2021 | 5.230 | 5.230 | 5.020 | 5.060 | 1,040,517 | -0.18(-3.44%) |
Jul 01, 2021 | 5.500 | 5.580 | 5.120 | 5.240 | 2,121,411 | -0.25(-4.55%) |
Jun 30, 2021 | 5.630 | 5.690 | 5.470 | 5.490 | 1,045,814 | -0.26(-4.52%) |
Jun 29, 2021 | 5.750 | 5.830 | 5.580 | 5.750 | 875,692 | +0.01(+0.17%) |
Jun 28, 2021 | 5.730 | 5.850 | 5.670 | 5.740 | 1,131,977 | +0.00(+0.00%) |
Jun 25, 2021 | 5.690 | 5.970 | 5.680 | 5.740 | 1,734,716 | +0.11(+1.95%) |
Jun 24, 2021 | 5.530 | 5.680 | 5.460 | 5.630 | 803,950 | +0.15(+2.74%) |
Jun 23, 2021 | 5.360 | 5.620 | 5.280 | 5.480 | 1,332,805 | +0.15(+2.81%) |
Jun 22, 2021 | 5.290 | 5.350 | 5.170 | 5.330 | 864,404 | +0.01(+0.19%) |
Jun 21, 2021 | 5.450 | 5.450 | 5.110 | 5.320 | 1,626,025 | -0.21(-3.80%) |
Jun 18, 2021 | 5.610 | 5.650 | 5.430 | 5.530 | 799,818 | -0.08(-1.43%) |
Jun 17, 2021 | 5.510 | 5.702 | 5.510 | 5.610 | 934,843 | +0.13(+2.37%) |
Jun 16, 2021 | 5.500 | 5.690 | 5.400 | 5.480 | 1,184,868 | -0.05(-0.90%) |
Jun 15, 2021 | 5.930 | 5.935 | 5.510 | 5.530 | 1,341,445 | -0.32(-5.47%) |
Jun 14, 2021 | 6.000 | 6.040 | 5.840 | 5.850 | 1,101,720 | -0.09(-1.52%) |
Jun 11, 2021 | 5.800 | 5.960 | 5.750 | 5.940 | 1,112,946 | +0.18(+3.13%) |
Jun 10, 2021 | 6.410 | 6.410 | 5.740 | 5.760 | 3,778,069 | -0.10(-1.71%) |
Jun 09, 2021 | 5.950 | 6.340 | 5.810 | 5.860 | 5,128,141 | +0.02(+0.34%) |
Jun 08, 2021 | 5.750 | 5.948 | 5.440 | 5.840 | 2,649,598 | +0.26(+4.66%) |
Jun 07, 2021 | 5.330 | 5.770 | 5.300 | 5.580 | 3,290,602 | +0.29(+5.48%) |
Jun 04, 2021 | 5.190 | 5.330 | 5.180 | 5.290 | 1,010,921 | +0.09(+1.73%) |
Jun 03, 2021 | 5.340 | 5.370 | 5.180 | 5.200 | 1,616,276 | -0.24(-4.41%) |
Jun 02, 2021 | 5.580 | 5.640 | 5.360 | 5.440 | 1,657,992 | -0.18(-3.20%) |
Jun 01, 2021 | 5.390 | 5.710 | 5.310 | 5.620 | 1,719,608 | +0.31(+5.84%) |
May 28, 2021 | 5.400 | 5.460 | 5.290 | 5.310 | 1,567,038 | -0.08(-1.48%) |
May 27, 2021 | 5.200 | 5.420 | 5.150 | 5.390 | 1,667,868 | +0.18(+3.45%) |
May 26, 2021 | 5.270 | 5.290 | 5.180 | 5.210 | 1,316,232 | -0.02(-0.38%) |
May 25, 2021 | 5.220 | 5.330 | 5.150 | 5.230 | 956,369 | +0.08(+1.55%) |
May 24, 2021 | 5.090 | 5.150 | 5.040 | 5.150 | 857,154 | +0.07(+1.38%) |
May 21, 2021 | 5.440 | 5.440 | 5.060 | 5.080 | 1,169,570 | -0.27(-5.05%) |
May 20, 2021 | 5.360 | 5.420 | 5.190 | 5.350 | 1,514,348 | +0.10(+1.90%) |
May 19, 2021 | 5.010 | 5.270 | 4.930 | 5.250 | 1,290,485 | +0.07(+1.35%) |
May 18, 2021 | 5.090 | 5.380 | 5.042 | 5.180 | 1,130,607 | +0.16(+3.19%) |
May 17, 2021 | 4.930 | 5.130 | 4.920 | 5.020 | 1,002,980 | -0.01(-0.20%) |
May 14, 2021 | 4.620 | 5.040 | 4.600 | 5.030 | 2,116,191 | +0.53(+11.78%) |
May 13, 2021 | 4.850 | 4.930 | 4.380 | 4.500 | 2,060,316 | -0.31(-6.44%) |
May 12, 2021 | 4.700 | 4.950 | 4.620 | 4.810 | 1,482,475 | -0.03(-0.62%) |
May 11, 2021 | 4.190 | 4.870 | 4.180 | 4.840 | 2,444,357 | -0.01(-0.21%) |
May 10, 2021 | 5.390 | 5.390 | 4.800 | 4.850 | 3,165,791 | -0.53(-9.85%) |
May 07, 2021 | 5.430 | 5.650 | 5.340 | 5.380 | 1,624,336 | -0.06(-1.10%) |
May 06, 2021 | 5.500 | 5.560 | 5.240 | 5.440 | 1,937,461 | -0.08(-1.45%) |
May 05, 2021 | 5.710 | 5.780 | 5.480 | 5.520 | 1,197,369 | -0.22(-3.83%) |
May 04, 2021 | 5.660 | 5.750 | 5.460 | 5.740 | 1,616,619 | +0.01(+0.17%) |