Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.060 | 4.487 | 4.060 | 4.420 | 44,696 | +0.07(+1.61%) |
Jul 29, 2021 | 4.290 | 4.360 | 4.190 | 4.350 | 65,474 | +0.13(+3.08%) |
Jul 28, 2021 | 4.100 | 4.220 | 3.970 | 4.220 | 109,655 | +0.29(+7.38%) |
Jul 27, 2021 | 3.830 | 4.090 | 3.760 | 3.930 | 50,293 | +0.12(+3.15%) |
Jul 26, 2021 | 4.100 | 4.140 | 3.780 | 3.810 | 194,772 | -0.35(-8.41%) |
Jul 23, 2021 | 4.100 | 4.220 | 4.030 | 4.160 | 54,819 | +0.06(+1.46%) |
Jul 22, 2021 | 3.900 | 4.110 | 3.900 | 4.100 | 244,105 | +0.22(+5.67%) |
Jul 21, 2021 | 3.850 | 4.010 | 3.850 | 3.880 | 28,462 | +0.03(+0.78%) |
Jul 20, 2021 | 3.860 | 3.970 | 3.750 | 3.850 | 66,935 | +0.04(+1.05%) |
Jul 19, 2021 | 3.750 | 3.910 | 3.750 | 3.810 | 28,429 | +0.00(+0.00%) |
Jul 16, 2021 | 3.870 | 3.910 | 3.800 | 3.810 | 33,158 | -0.06(-1.55%) |
Jul 15, 2021 | 3.890 | 3.910 | 3.820 | 3.870 | 28,948 | -0.04(-1.02%) |
Jul 14, 2021 | 4.000 | 4.000 | 3.910 | 3.910 | 36,651 | -0.06(-1.51%) |
Jul 13, 2021 | 4.140 | 4.166 | 3.970 | 3.970 | 43,910 | -0.16(-3.87%) |
Jul 12, 2021 | 4.220 | 4.220 | 4.100 | 4.130 | 20,060 | -0.06(-1.43%) |
Jul 09, 2021 | 4.170 | 4.250 | 4.130 | 4.190 | 24,403 | +0.02(+0.48%) |
Jul 08, 2021 | 4.130 | 4.190 | 4.095 | 4.170 | 20,743 | +0.00(+0.00%) |
Jul 07, 2021 | 4.330 | 4.330 | 4.170 | 4.170 | 55,289 | -0.16(-3.70%) |
Jul 06, 2021 | 4.440 | 4.440 | 4.238 | 4.330 | 30,315 | -0.11(-2.48%) |
Jul 02, 2021 | 4.500 | 4.500 | 4.400 | 4.440 | 27,925 | -0.04(-0.89%) |
Jul 01, 2021 | 4.910 | 4.920 | 4.180 | 4.480 | 320,393 | -0.32(-6.67%) |
Jun 30, 2021 | 4.760 | 4.950 | 4.760 | 4.800 | 83,475 | +0.01(+0.21%) |
Jun 29, 2021 | 4.980 | 5.060 | 4.730 | 4.790 | 54,300 | -0.23(-4.58%) |
Jun 28, 2021 | 4.880 | 5.350 | 4.870 | 5.020 | 66,472 | +0.21(+4.37%) |
Jun 25, 2021 | 4.850 | 4.990 | 4.720 | 4.810 | 1,069,554 | -0.13(-2.63%) |
Jun 24, 2021 | 5.010 | 5.070 | 4.820 | 4.940 | 89,224 | -0.02(-0.40%) |
Jun 23, 2021 | 5.010 | 5.100 | 4.900 | 4.960 | 64,578 | -0.12(-2.36%) |
Jun 22, 2021 | 5.080 | 5.110 | 4.870 | 5.080 | 54,598 | -0.01(-0.20%) |
Jun 21, 2021 | 5.120 | 5.220 | 4.900 | 5.090 | 81,539 | -0.02(-0.39%) |
Jun 18, 2021 | 5.160 | 5.230 | 5.030 | 5.110 | 91,068 | -0.13(-2.48%) |
Jun 17, 2021 | 5.290 | 5.340 | 5.180 | 5.240 | 45,316 | -0.06(-1.13%) |
Jun 16, 2021 | 5.500 | 5.500 | 5.260 | 5.300 | 48,426 | -0.19(-3.46%) |
Jun 15, 2021 | 5.400 | 5.503 | 5.250 | 5.490 | 73,055 | +0.14(+2.62%) |
Jun 14, 2021 | 5.830 | 5.910 | 5.300 | 5.350 | 161,278 | -0.48(-8.23%) |
Jun 11, 2021 | 5.350 | 5.920 | 5.350 | 5.830 | 104,771 | +0.45(+8.36%) |
Jun 10, 2021 | 5.530 | 5.670 | 5.350 | 5.380 | 104,071 | -0.19(-3.41%) |
Jun 09, 2021 | 5.510 | 5.700 | 5.431 | 5.570 | 64,794 | +0.18(+3.34%) |
Jun 08, 2021 | 5.440 | 5.750 | 5.270 | 5.390 | 166,872 | +0.02(+0.37%) |
Jun 07, 2021 | 5.220 | 5.400 | 5.020 | 5.370 | 86,741 | +0.25(+4.88%) |
Jun 04, 2021 | 5.350 | 5.390 | 4.980 | 5.120 | 70,442 | -0.16(-3.03%) |
Jun 03, 2021 | 4.900 | 5.350 | 4.710 | 5.280 | 110,768 | +0.45(+9.32%) |
Jun 02, 2021 | 4.400 | 4.840 | 4.266 | 4.830 | 241,702 | +0.54(+12.59%) |
Jun 01, 2021 | 4.380 | 4.380 | 4.250 | 4.290 | 40,502 | +0.01(+0.23%) |
May 28, 2021 | 4.430 | 4.430 | 4.230 | 4.280 | 14,845 | -0.12(-2.73%) |
May 27, 2021 | 4.450 | 4.470 | 4.330 | 4.400 | 39,739 | -0.03(-0.68%) |
May 26, 2021 | 4.110 | 4.490 | 4.110 | 4.430 | 58,667 | +0.28(+6.75%) |
May 25, 2021 | 4.110 | 4.220 | 4.110 | 4.150 | 28,155 | +0.02(+0.48%) |
May 24, 2021 | 4.200 | 4.280 | 4.120 | 4.130 | 49,007 | -0.11(-2.59%) |
May 21, 2021 | 4.220 | 4.330 | 4.100 | 4.240 | 48,476 | -0.01(-0.24%) |
May 20, 2021 | 4.370 | 4.400 | 4.090 | 4.250 | 69,229 | -0.12(-2.75%) |
May 19, 2021 | 4.300 | 4.520 | 4.150 | 4.370 | 50,607 | -0.01(-0.23%) |
May 18, 2021 | 4.590 | 4.590 | 4.240 | 4.380 | 88,218 | -0.15(-3.31%) |
May 17, 2021 | 4.450 | 4.600 | 4.400 | 4.530 | 76,334 | +0.14(+3.19%) |
May 14, 2021 | 4.320 | 4.420 | 4.258 | 4.390 | 48,543 | +0.05(+1.15%) |
May 13, 2021 | 4.520 | 4.520 | 4.210 | 4.340 | 88,560 | -0.18(-3.98%) |
May 12, 2021 | 4.290 | 4.610 | 4.180 | 4.520 | 149,097 | +0.38(+9.18%) |
May 11, 2021 | 4.060 | 4.330 | 4.000 | 4.140 | 153,930 | +0.14(+3.50%) |
May 10, 2021 | 3.910 | 4.090 | 3.900 | 4.000 | 83,619 | +0.09(+2.30%) |
May 07, 2021 | 3.860 | 4.150 | 3.820 | 3.910 | 183,486 | +0.10(+2.62%) |
May 06, 2021 | 3.830 | 3.990 | 3.763 | 3.810 | 157,817 | +0.01(+0.26%) |
May 05, 2021 | 3.750 | 3.820 | 3.710 | 3.800 | 56,076 | +0.12(+3.26%) |
May 04, 2021 | 3.860 | 3.916 | 3.600 | 3.680 | 122,965 | -0.19(-4.91%) |