Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.520 | 4.600 | 4.410 | 4.440 | 1,658,788 | -0.13(-2.84%) |
Jul 29, 2021 | 4.660 | 4.800 | 4.538 | 4.570 | 1,765,343 | -0.01(-0.22%) |
Jul 28, 2021 | 4.546 | 4.720 | 4.530 | 4.580 | 1,133,178 | +0.06(+1.33%) |
Jul 27, 2021 | 4.580 | 4.720 | 4.400 | 4.520 | 1,224,923 | -0.12(-2.59%) |
Jul 26, 2021 | 4.600 | 4.780 | 4.520 | 4.640 | 1,105,631 | +0.06(+1.31%) |
Jul 23, 2021 | 4.680 | 4.680 | 4.440 | 4.580 | 1,296,401 | -0.07(-1.51%) |
Jul 22, 2021 | 4.840 | 4.840 | 4.625 | 4.650 | 1,068,688 | -0.19(-3.93%) |
Jul 21, 2021 | 4.700 | 4.960 | 4.680 | 4.840 | 1,656,889 | +0.10(+2.11%) |
Jul 20, 2021 | 4.550 | 4.810 | 4.480 | 4.740 | 1,818,036 | +0.21(+4.64%) |
Jul 19, 2021 | 4.400 | 4.540 | 4.305 | 4.530 | 2,207,289 | +0.03(+0.67%) |
Jul 16, 2021 | 4.570 | 4.660 | 4.450 | 4.500 | 1,485,999 | -0.02(-0.44%) |
Jul 15, 2021 | 4.520 | 4.710 | 4.430 | 4.520 | 2,007,013 | -0.01(-0.22%) |
Jul 14, 2021 | 4.750 | 4.820 | 4.510 | 4.530 | 1,925,334 | -0.19(-4.03%) |
Jul 13, 2021 | 4.950 | 5.010 | 4.710 | 4.720 | 2,084,763 | -0.33(-6.53%) |
Jul 12, 2021 | 5.110 | 5.180 | 4.930 | 5.050 | 2,174,621 | -0.13(-2.51%) |
Jul 09, 2021 | 5.000 | 5.180 | 4.875 | 5.180 | 2,073,243 | +0.32(+6.58%) |
Jul 08, 2021 | 4.700 | 4.894 | 4.645 | 4.860 | 2,038,867 | -0.02(-0.41%) |
Jul 07, 2021 | 5.100 | 5.140 | 4.820 | 4.880 | 2,799,004 | -0.26(-5.06%) |
Jul 06, 2021 | 5.300 | 5.330 | 5.070 | 5.140 | 2,321,211 | -0.13(-2.47%) |
Jul 02, 2021 | 5.350 | 5.350 | 5.110 | 5.270 | 2,764,169 | -0.02(-0.38%) |
Jul 01, 2021 | 5.500 | 5.520 | 5.230 | 5.290 | 2,268,415 | -0.17(-3.11%) |
Jun 30, 2021 | 5.300 | 5.620 | 5.200 | 5.460 | 2,904,003 | +0.11(+2.06%) |
Jun 29, 2021 | 5.610 | 5.730 | 5.320 | 5.350 | 4,307,507 | -0.26(-4.63%) |
Jun 28, 2021 | 5.690 | 5.810 | 5.530 | 5.610 | 3,789,500 | -0.01(-0.18%) |
Jun 25, 2021 | 5.780 | 5.910 | 5.610 | 5.620 | 8,840,796 | -0.07(-1.23%) |
Jun 24, 2021 | 5.830 | 5.930 | 5.660 | 5.690 | 3,273,933 | -0.08(-1.39%) |
Jun 23, 2021 | 5.650 | 5.840 | 5.590 | 5.770 | 3,307,542 | +0.09(+1.58%) |
Jun 22, 2021 | 5.790 | 6.260 | 5.590 | 5.680 | 8,405,906 | +0.01(+0.18%) |
Jun 21, 2021 | 5.650 | 6.000 | 5.410 | 5.670 | 5,985,012 | +0.12(+2.16%) |
Jun 18, 2021 | 5.510 | 5.690 | 5.430 | 5.550 | 2,074,024 | -0.08(-1.42%) |
Jun 17, 2021 | 5.630 | 5.865 | 5.550 | 5.630 | 2,415,141 | +0.00(+0.00%) |
Jun 16, 2021 | 5.640 | 5.725 | 5.370 | 5.630 | 2,874,255 | -0.06(-1.05%) |
Jun 15, 2021 | 5.970 | 5.970 | 5.610 | 5.690 | 2,880,729 | -0.26(-4.37%) |
Jun 14, 2021 | 6.150 | 6.200 | 5.810 | 5.950 | 4,321,738 | -0.20(-3.25%) |
Jun 11, 2021 | 6.210 | 6.540 | 6.030 | 6.150 | 5,906,828 | +0.16(+2.67%) |
Jun 10, 2021 | 6.500 | 6.550 | 5.922 | 5.990 | 7,456,832 | -0.73(-10.86%) |
Jun 09, 2021 | 7.630 | 7.780 | 6.260 | 6.720 | 25,448,720 | -0.37(-5.22%) |
Jun 08, 2021 | 6.160 | 7.360 | 6.070 | 7.090 | 43,014,336 | +1.58(+28.68%) |
Jun 07, 2021 | 5.060 | 5.530 | 5.020 | 5.510 | 2,510,230 | +0.40(+7.83%) |
Jun 04, 2021 | 5.190 | 5.200 | 5.008 | 5.110 | 1,365,905 | -0.03(-0.58%) |
Jun 03, 2021 | 5.140 | 5.270 | 4.929 | 5.140 | 2,684,590 | -0.03(-0.58%) |
Jun 02, 2021 | 5.000 | 5.320 | 4.860 | 5.170 | 4,040,158 | +0.19(+3.82%) |
Jun 01, 2021 | 4.450 | 5.140 | 4.390 | 4.980 | 4,087,995 | +0.60(+13.70%) |
May 28, 2021 | 4.590 | 4.670 | 4.320 | 4.380 | 3,492,829 | -0.21(-4.58%) |
May 27, 2021 | 4.650 | 4.650 | 4.420 | 4.590 | 4,458,898 | +0.08(+1.77%) |
May 26, 2021 | 4.210 | 4.620 | 4.060 | 4.510 | 15,748,908 | -0.70(-13.44%) |
May 25, 2021 | 5.260 | 5.380 | 5.200 | 5.210 | 1,612,200 | -0.08(-1.51%) |
May 24, 2021 | 5.410 | 5.410 | 5.105 | 5.290 | 2,178,503 | -0.05(-0.94%) |
May 21, 2021 | 5.410 | 5.520 | 5.310 | 5.340 | 1,629,968 | +0.05(+0.95%) |
May 20, 2021 | 5.730 | 5.730 | 5.290 | 5.290 | 3,605,261 | -0.37(-6.54%) |
May 19, 2021 | 5.320 | 5.660 | 5.210 | 5.660 | 2,292,246 | +0.06(+1.07%) |
May 18, 2021 | 5.230 | 5.710 | 5.170 | 5.600 | 4,786,545 | +0.37(+7.07%) |
May 17, 2021 | 5.100 | 5.240 | 5.050 | 5.230 | 2,804,243 | +0.12(+2.35%) |
May 14, 2021 | 5.000 | 5.270 | 4.940 | 5.110 | 3,218,365 | +0.22(+4.50%) |
May 13, 2021 | 5.220 | 5.285 | 4.880 | 4.890 | 4,686,518 | -0.23(-4.49%) |
May 12, 2021 | 5.500 | 5.500 | 5.100 | 5.120 | 5,262,356 | -0.45(-8.08%) |
May 11, 2021 | 5.120 | 5.720 | 5.000 | 5.570 | 10,429,034 | -0.94(-14.44%) |
May 10, 2021 | 7.180 | 7.180 | 6.470 | 6.510 | 13,928,111 | -0.56(-7.92%) |
May 07, 2021 | 6.850 | 7.200 | 6.660 | 7.070 | 4,751,724 | +0.26(+3.82%) |
May 06, 2021 | 7.110 | 7.330 | 6.665 | 6.810 | 6,823,040 | -0.33(-4.62%) |
May 05, 2021 | 7.250 | 7.430 | 7.080 | 7.140 | 3,564,632 | -0.02(-0.28%) |
May 04, 2021 | 7.390 | 7.540 | 6.930 | 7.160 | 5,321,476 | -0.34(-4.53%) |