Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.476 | 3.591 | 3.467 | 3.529 | 48,445 | -0.01(-0.25%) |
Jul 29, 2021 | 3.645 | 3.691 | 3.503 | 3.538 | 51,551 | +0.00(+0.00%) |
Jul 28, 2021 | 3.591 | 3.769 | 3.485 | 3.538 | 99,509 | +0.04(+1.01%) |
Jul 27, 2021 | 3.813 | 3.875 | 3.334 | 3.503 | 236,258 | -0.45(-11.43%) |
Jul 26, 2021 | 3.902 | 4.053 | 3.751 | 3.955 | 128,838 | -0.06(-1.55%) |
Jul 23, 2021 | 4.150 | 4.150 | 3.920 | 4.017 | 72,011 | -0.21(-5.03%) |
Jul 22, 2021 | 4.248 | 4.336 | 4.079 | 4.230 | 41,097 | +0.04(+1.06%) |
Jul 21, 2021 | 3.928 | 4.256 | 3.902 | 4.186 | 109,784 | +0.20(+4.89%) |
Jul 20, 2021 | 4.070 | 4.079 | 3.814 | 3.990 | 148,615 | -0.03(-0.66%) |
Jul 19, 2021 | 4.230 | 4.265 | 3.884 | 4.017 | 93,484 | -0.18(-4.23%) |
Jul 16, 2021 | 4.354 | 4.407 | 4.150 | 4.194 | 60,884 | -0.13(-3.07%) |
Jul 15, 2021 | 4.301 | 4.451 | 4.248 | 4.327 | 85,106 | +0.01(+0.21%) |
Jul 14, 2021 | 4.372 | 4.434 | 4.256 | 4.319 | 91,158 | +0.00(+0.00%) |
Jul 13, 2021 | 4.274 | 4.434 | 4.230 | 4.319 | 87,501 | +0.02(+0.41%) |
Jul 12, 2021 | 4.372 | 4.540 | 4.301 | 4.301 | 100,070 | -0.12(-2.81%) |
Jul 09, 2021 | 4.469 | 4.531 | 4.336 | 4.425 | 213,597 | +0.11(+2.46%) |
Jul 08, 2021 | 4.354 | 4.540 | 4.194 | 4.319 | 286,104 | -0.10(-2.21%) |
Jul 07, 2021 | 4.629 | 4.629 | 4.345 | 4.416 | 159,055 | -0.17(-3.67%) |
Jul 06, 2021 | 4.593 | 4.638 | 4.531 | 4.585 | 63,306 | -0.12(-2.45%) |
Jul 02, 2021 | 4.709 | 4.806 | 4.656 | 4.700 | 44,154 | -0.11(-2.21%) |
Jul 01, 2021 | 4.744 | 4.842 | 4.682 | 4.806 | 86,947 | +0.12(+2.46%) |
Jun 30, 2021 | 4.806 | 4.833 | 4.567 | 4.691 | 248,448 | -0.15(-3.11%) |
Jun 29, 2021 | 4.842 | 4.913 | 4.796 | 4.842 | 83,337 | -0.04(-0.91%) |
Jun 28, 2021 | 4.948 | 4.957 | 4.744 | 4.886 | 144,730 | -0.06(-1.25%) |
Jun 25, 2021 | 4.904 | 5.090 | 4.887 | 4.948 | 124,661 | +0.00(+0.00%) |
Jun 24, 2021 | 4.753 | 4.948 | 4.700 | 4.948 | 219,085 | +0.28(+6.08%) |
Jun 23, 2021 | 4.762 | 4.922 | 4.664 | 4.664 | 462,031 | +0.01(+0.19%) |
Jun 22, 2021 | 5.010 | 5.105 | 4.656 | 4.656 | 242,027 | -0.38(-7.57%) |
Jun 21, 2021 | 4.744 | 5.152 | 4.744 | 5.037 | 377,649 | +0.31(+6.57%) |
Jun 18, 2021 | 4.789 | 4.842 | 4.718 | 4.726 | 102,818 | -0.15(-3.09%) |
Jun 17, 2021 | 4.824 | 4.984 | 4.771 | 4.877 | 208,272 | +0.06(+1.29%) |
Jun 16, 2021 | 5.179 | 5.356 | 4.771 | 4.815 | 593,950 | -0.46(-8.74%) |
Jun 15, 2021 | 5.400 | 5.409 | 5.143 | 5.276 | 179,197 | -0.14(-2.62%) |
Jun 14, 2021 | 5.489 | 5.569 | 5.347 | 5.418 | 213,669 | -0.04(-0.81%) |
Jun 11, 2021 | 5.622 | 5.649 | 5.383 | 5.462 | 313,810 | -0.08(-1.44%) |
Jun 10, 2021 | 5.897 | 6.065 | 5.471 | 5.542 | 530,916 | -0.57(-9.29%) |
Jun 09, 2021 | 5.507 | 6.429 | 5.494 | 6.110 | 1,478,840 | +0.48(+8.50%) |
Jun 08, 2021 | 5.693 | 5.693 | 5.365 | 5.631 | 267,076 | +0.06(+1.11%) |
Jun 07, 2021 | 6.074 | 6.074 | 5.454 | 5.569 | 777,127 | -0.41(-6.82%) |
Jun 04, 2021 | 5.897 | 6.136 | 5.764 | 5.977 | 272,056 | +0.12(+1.97%) |
Jun 03, 2021 | 6.074 | 6.098 | 5.631 | 5.862 | 262,593 | -0.20(-3.22%) |
Jun 02, 2021 | 5.906 | 6.336 | 5.764 | 6.057 | 624,519 | +0.30(+5.24%) |
Jun 01, 2021 | 5.480 | 5.862 | 5.456 | 5.755 | 247,013 | +0.41(+7.63%) |
May 28, 2021 | 5.737 | 5.844 | 5.321 | 5.347 | 204,620 | -0.40(-6.94%) |
May 27, 2021 | 5.799 | 6.447 | 5.533 | 5.746 | 589,348 | -0.02(-0.31%) |
May 26, 2021 | 4.992 | 5.897 | 4.992 | 5.764 | 637,202 | +0.79(+15.86%) |
May 25, 2021 | 4.922 | 5.214 | 4.877 | 4.975 | 380,353 | +0.06(+1.26%) |
May 24, 2021 | 4.895 | 5.084 | 4.824 | 4.913 | 110,111 | +0.04(+0.73%) |
May 21, 2021 | 5.196 | 5.223 | 4.877 | 4.877 | 71,738 | -0.22(-4.35%) |
May 20, 2021 | 4.815 | 5.179 | 4.806 | 5.099 | 161,236 | +0.20(+4.17%) |
May 19, 2021 | 4.780 | 4.939 | 4.744 | 4.895 | 87,284 | -0.01(-0.18%) |
May 18, 2021 | 5.010 | 5.082 | 4.815 | 4.904 | 143,224 | +0.02(+0.36%) |
May 17, 2021 | 4.585 | 4.975 | 4.585 | 4.886 | 172,468 | +0.20(+4.36%) |
May 14, 2021 | 4.398 | 4.744 | 4.398 | 4.682 | 169,307 | +0.33(+7.54%) |
May 13, 2021 | 4.460 | 4.681 | 4.265 | 4.354 | 178,673 | -0.09(-2.00%) |
May 12, 2021 | 4.549 | 4.824 | 4.354 | 4.443 | 270,940 | -0.33(-6.88%) |
May 11, 2021 | 4.691 | 4.966 | 4.443 | 4.771 | 231,181 | +0.12(+2.48%) |
May 10, 2021 | 4.975 | 5.063 | 4.608 | 4.656 | 385,162 | -0.46(-9.01%) |
May 07, 2021 | 5.001 | 5.480 | 4.984 | 5.117 | 451,792 | -0.18(-3.35%) |
May 06, 2021 | 5.675 | 5.675 | 5.108 | 5.294 | 309,063 | -0.27(-4.78%) |
May 05, 2021 | 5.365 | 5.941 | 5.329 | 5.560 | 424,175 | +0.20(+3.64%) |
May 04, 2021 | 5.746 | 5.764 | 5.241 | 5.365 | 610,605 | -0.47(-8.05%) |