Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.462 | 6.808 | 6.254 | 6.769 | 314,251 | +0.35(+5.52%) |
Jul 29, 2021 | 6.038 | 6.631 | 5.855 | 6.415 | 380,861 | +0.27(+4.38%) |
Jul 28, 2021 | 6.454 | 6.469 | 5.962 | 6.146 | 239,271 | -0.15(-2.32%) |
Jul 27, 2021 | 6.400 | 6.585 | 5.984 | 6.292 | 414,824 | -0.21(-3.20%) |
Jul 26, 2021 | 6.423 | 6.678 | 6.300 | 6.500 | 343,184 | +0.18(+2.80%) |
Jul 23, 2021 | 5.892 | 6.508 | 5.862 | 6.323 | 840,347 | +0.42(+7.17%) |
Jul 22, 2021 | 5.823 | 6.215 | 5.569 | 5.900 | 624,435 | +0.11(+1.86%) |
Jul 21, 2021 | 5.285 | 6.108 | 5.092 | 5.792 | 1,634,314 | +0.41(+7.57%) |
Jul 20, 2021 | 3.723 | 5.915 | 3.654 | 5.385 | 6,813,948 | +1.66(+44.63%) |
Jul 19, 2021 | 3.846 | 3.985 | 3.585 | 3.723 | 222,530 | -0.20(-5.10%) |
Jul 16, 2021 | 4.354 | 4.354 | 3.892 | 3.923 | 159,062 | -0.36(-8.44%) |
Jul 15, 2021 | 4.277 | 4.477 | 4.100 | 4.285 | 123,773 | -0.07(-1.59%) |
Jul 14, 2021 | 4.500 | 4.538 | 4.177 | 4.354 | 130,954 | -0.17(-3.74%) |
Jul 13, 2021 | 4.285 | 4.592 | 4.185 | 4.523 | 192,320 | +0.17(+3.89%) |
Jul 12, 2021 | 4.146 | 4.431 | 4.085 | 4.354 | 220,729 | +0.21(+5.01%) |
Jul 09, 2021 | 3.962 | 4.185 | 3.915 | 4.146 | 162,760 | +0.34(+8.89%) |
Jul 08, 2021 | 3.946 | 4.069 | 3.769 | 3.808 | 120,081 | -0.24(-5.89%) |
Jul 07, 2021 | 4.054 | 4.123 | 3.846 | 4.046 | 163,511 | +0.02(+0.57%) |
Jul 06, 2021 | 4.569 | 4.612 | 3.981 | 4.023 | 384,432 | -0.53(-11.66%) |
Jul 02, 2021 | 4.700 | 4.700 | 4.551 | 4.554 | 109,093 | -0.14(-2.95%) |
Jul 01, 2021 | 4.692 | 4.800 | 4.651 | 4.692 | 124,485 | +0.04(+0.83%) |
Jun 30, 2021 | 4.538 | 4.769 | 4.438 | 4.654 | 131,315 | +0.12(+2.54%) |
Jun 29, 2021 | 4.662 | 4.662 | 4.515 | 4.538 | 79,257 | -0.07(-1.50%) |
Jun 28, 2021 | 4.846 | 4.869 | 4.600 | 4.608 | 151,264 | -0.26(-5.37%) |
Jun 25, 2021 | 4.800 | 5.000 | 4.723 | 4.869 | 184,107 | +0.09(+1.93%) |
Jun 24, 2021 | 4.792 | 4.846 | 4.615 | 4.777 | 87,618 | +0.04(+0.81%) |
Jun 23, 2021 | 4.708 | 4.877 | 4.654 | 4.738 | 107,953 | +0.06(+1.32%) |
Jun 22, 2021 | 4.938 | 4.938 | 4.538 | 4.677 | 190,268 | -0.29(-5.88%) |
Jun 21, 2021 | 4.508 | 5.050 | 4.500 | 4.969 | 248,470 | +0.47(+10.43%) |
Jun 18, 2021 | 4.608 | 4.638 | 4.377 | 4.500 | 267,551 | -0.23(-4.88%) |
Jun 17, 2021 | 5.015 | 5.015 | 4.529 | 4.731 | 368,980 | -0.29(-5.82%) |
Jun 16, 2021 | 5.046 | 5.070 | 4.808 | 5.023 | 169,032 | -0.09(-1.80%) |
Jun 15, 2021 | 4.992 | 5.138 | 4.908 | 5.115 | 210,887 | +0.14(+2.78%) |
Jun 14, 2021 | 5.438 | 5.531 | 4.969 | 4.977 | 260,716 | -0.46(-8.49%) |
Jun 11, 2021 | 5.262 | 5.508 | 5.192 | 5.438 | 145,628 | +0.17(+3.21%) |
Jun 10, 2021 | 5.477 | 5.550 | 5.269 | 5.269 | 176,020 | -0.27(-4.86%) |
Jun 09, 2021 | 5.485 | 5.815 | 5.431 | 5.538 | 250,673 | +0.03(+0.56%) |
Jun 08, 2021 | 5.369 | 5.562 | 5.269 | 5.508 | 275,094 | +0.14(+2.58%) |
Jun 07, 2021 | 5.262 | 5.385 | 5.169 | 5.369 | 212,613 | +0.20(+3.87%) |
Jun 04, 2021 | 5.008 | 5.246 | 5.008 | 5.169 | 155,321 | +0.16(+3.23%) |
Jun 03, 2021 | 4.985 | 5.100 | 4.777 | 5.008 | 131,652 | -0.01(-0.15%) |
Jun 02, 2021 | 5.146 | 5.146 | 4.846 | 5.015 | 138,231 | -0.02(-0.46%) |
Jun 01, 2021 | 4.977 | 5.123 | 4.923 | 5.038 | 311,524 | +0.20(+4.13%) |
May 28, 2021 | 5.038 | 5.038 | 4.785 | 4.838 | 112,762 | -0.17(-3.38%) |
May 27, 2021 | 4.969 | 5.046 | 4.946 | 5.008 | 101,595 | +0.09(+1.88%) |
May 26, 2021 | 4.692 | 5.000 | 4.677 | 4.915 | 189,085 | +0.24(+5.10%) |
May 25, 2021 | 5.108 | 5.185 | 4.677 | 4.677 | 177,269 | -0.35(-6.89%) |
May 24, 2021 | 4.908 | 5.069 | 4.731 | 5.023 | 156,347 | +0.18(+3.65%) |
May 21, 2021 | 4.577 | 4.862 | 4.577 | 4.846 | 170,124 | +0.25(+5.35%) |
May 20, 2021 | 4.769 | 4.769 | 4.515 | 4.600 | 147,477 | -0.11(-2.29%) |
May 19, 2021 | 4.846 | 4.850 | 4.509 | 4.708 | 327,657 | -0.28(-5.56%) |
May 18, 2021 | 5.131 | 5.323 | 4.962 | 4.985 | 221,080 | -0.10(-1.97%) |
May 17, 2021 | 4.785 | 5.162 | 4.692 | 5.085 | 194,554 | +0.29(+6.10%) |
May 14, 2021 | 4.823 | 4.915 | 4.704 | 4.792 | 187,063 | +0.04(+0.81%) |
May 13, 2021 | 4.677 | 4.854 | 4.577 | 4.754 | 169,942 | +0.06(+1.31%) |
May 12, 2021 | 4.838 | 4.954 | 4.669 | 4.692 | 194,478 | -0.14(-2.87%) |
May 11, 2021 | 4.754 | 4.985 | 4.577 | 4.831 | 318,121 | +0.08(+1.62%) |
May 10, 2021 | 4.692 | 4.811 | 4.554 | 4.754 | 163,640 | +0.07(+1.48%) |
May 07, 2021 | 4.538 | 4.823 | 4.538 | 4.685 | 154,323 | +0.16(+3.57%) |
May 06, 2021 | 4.492 | 4.623 | 4.385 | 4.523 | 212,050 | -0.02(-0.51%) |
May 05, 2021 | 4.654 | 4.762 | 4.477 | 4.546 | 119,960 | -0.08(-1.66%) |
May 04, 2021 | 4.662 | 4.769 | 4.462 | 4.623 | 227,838 | -0.16(-3.38%) |