Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.820 | 3.989 | 3.800 | 3.880 | 61,806 | -0.03(-0.77%) |
Jul 29, 2021 | 3.850 | 3.980 | 3.800 | 3.910 | 36,453 | +0.14(+3.71%) |
Jul 28, 2021 | 3.780 | 3.830 | 3.716 | 3.770 | 36,731 | +0.00(+0.00%) |
Jul 27, 2021 | 3.860 | 3.910 | 3.750 | 3.770 | 36,376 | -0.13(-3.33%) |
Jul 26, 2021 | 3.830 | 3.900 | 3.830 | 3.900 | 55,237 | +0.07(+1.83%) |
Jul 23, 2021 | 4.080 | 4.100 | 3.800 | 3.830 | 149,277 | -0.34(-8.15%) |
Jul 22, 2021 | 4.260 | 4.320 | 4.120 | 4.170 | 68,890 | -0.23(-5.23%) |
Jul 21, 2021 | 4.180 | 4.440 | 4.155 | 4.400 | 189,278 | +0.26(+6.28%) |
Jul 20, 2021 | 4.040 | 4.180 | 4.040 | 4.140 | 107,164 | +0.13(+3.24%) |
Jul 19, 2021 | 4.150 | 4.150 | 3.960 | 4.010 | 144,439 | -0.21(-4.98%) |
Jul 16, 2021 | 4.130 | 4.396 | 4.100 | 4.220 | 129,357 | +0.09(+2.18%) |
Jul 15, 2021 | 4.140 | 4.230 | 4.130 | 4.130 | 76,860 | -0.03(-0.72%) |
Jul 14, 2021 | 4.200 | 4.270 | 4.100 | 4.160 | 56,019 | -0.03(-0.72%) |
Jul 13, 2021 | 4.290 | 4.500 | 4.180 | 4.190 | 112,233 | -0.20(-4.56%) |
Jul 12, 2021 | 4.230 | 4.520 | 4.180 | 4.390 | 418,522 | +0.16(+3.78%) |
Jul 09, 2021 | 4.120 | 4.460 | 4.120 | 4.230 | 299,419 | +0.14(+3.42%) |
Jul 08, 2021 | 4.080 | 4.140 | 4.040 | 4.090 | 72,998 | -0.07(-1.68%) |
Jul 07, 2021 | 4.210 | 4.210 | 4.120 | 4.160 | 72,882 | -0.09(-2.12%) |
Jul 06, 2021 | 4.060 | 4.260 | 4.050 | 4.250 | 93,479 | +0.03(+0.71%) |
Jul 02, 2021 | 4.200 | 4.230 | 4.120 | 4.220 | 111,222 | +0.02(+0.48%) |
Jul 01, 2021 | 4.180 | 4.230 | 4.107 | 4.200 | 56,947 | -0.01(-0.24%) |
Jun 30, 2021 | 4.090 | 4.240 | 4.029 | 4.210 | 204,521 | +0.12(+2.93%) |
Jun 29, 2021 | 4.090 | 4.110 | 4.000 | 4.090 | 166,752 | +0.00(+0.00%) |
Jun 28, 2021 | 3.920 | 4.160 | 3.905 | 4.090 | 235,136 | +0.13(+3.28%) |
Jun 25, 2021 | 3.920 | 4.040 | 3.910 | 3.960 | 231,551 | +0.04(+1.02%) |
Jun 24, 2021 | 4.000 | 4.130 | 3.900 | 3.920 | 208,577 | -0.10(-2.49%) |
Jun 23, 2021 | 3.830 | 4.100 | 3.803 | 4.020 | 328,866 | +0.17(+4.42%) |
Jun 22, 2021 | 3.880 | 3.945 | 3.730 | 3.850 | 475,225 | -0.02(-0.52%) |
Jun 21, 2021 | 4.360 | 4.360 | 3.870 | 3.870 | 1,901,132 | -0.71(-15.50%) |
Jun 18, 2021 | 5.280 | 5.600 | 4.450 | 4.580 | 42,852,176 | +0.25(+5.77%) |
Jun 17, 2021 | 4.280 | 4.430 | 4.260 | 4.330 | 39,300 | +0.03(+0.70%) |
Jun 16, 2021 | 4.350 | 4.400 | 4.210 | 4.300 | 57,889 | -0.05(-1.15%) |
Jun 15, 2021 | 4.360 | 4.440 | 4.300 | 4.350 | 57,477 | +0.00(+0.00%) |
Jun 14, 2021 | 4.420 | 4.450 | 4.304 | 4.350 | 48,373 | -0.10(-2.25%) |
Jun 11, 2021 | 4.450 | 4.520 | 4.430 | 4.450 | 24,563 | -0.01(-0.22%) |
Jun 10, 2021 | 4.420 | 4.550 | 4.420 | 4.460 | 88,531 | +0.03(+0.68%) |
Jun 09, 2021 | 4.410 | 4.500 | 4.400 | 4.430 | 41,823 | -0.02(-0.45%) |
Jun 08, 2021 | 4.520 | 4.680 | 4.370 | 4.450 | 191,852 | +0.00(+0.00%) |
Jun 07, 2021 | 4.360 | 4.520 | 4.350 | 4.450 | 123,106 | +0.07(+1.60%) |
Jun 04, 2021 | 4.400 | 4.500 | 4.310 | 4.380 | 85,651 | +0.06(+1.39%) |
Jun 03, 2021 | 4.200 | 4.440 | 4.200 | 4.320 | 123,677 | +0.02(+0.47%) |
Jun 02, 2021 | 4.350 | 4.480 | 4.260 | 4.300 | 161,222 | +0.02(+0.47%) |
Jun 01, 2021 | 4.370 | 4.400 | 4.250 | 4.280 | 103,556 | -0.04(-0.93%) |
May 28, 2021 | 4.490 | 4.670 | 4.300 | 4.320 | 218,559 | -0.31(-6.70%) |
May 27, 2021 | 4.770 | 5.140 | 4.497 | 4.630 | 820,451 | -0.24(-4.93%) |
May 26, 2021 | 4.600 | 4.880 | 4.354 | 4.870 | 798,845 | +0.10(+2.10%) |
May 25, 2021 | 5.620 | 5.660 | 4.530 | 4.770 | 13,686,842 | +0.09(+1.92%) |
May 24, 2021 | 4.750 | 4.880 | 4.460 | 4.680 | 46,707 | +0.14(+3.08%) |
May 21, 2021 | 4.330 | 4.660 | 4.330 | 4.540 | 13,589 | +0.14(+3.18%) |
May 20, 2021 | 4.520 | 4.860 | 4.330 | 4.400 | 28,648 | -0.12(-2.65%) |
May 19, 2021 | 4.570 | 4.655 | 4.260 | 4.520 | 16,946 | -0.04(-0.88%) |
May 18, 2021 | 4.390 | 4.724 | 4.280 | 4.560 | 16,189 | +0.31(+7.29%) |
May 17, 2021 | 4.200 | 4.400 | 4.170 | 4.250 | 7,113 | +0.14(+3.41%) |
May 14, 2021 | 4.070 | 4.210 | 4.050 | 4.110 | 21,342 | +0.02(+0.49%) |
May 13, 2021 | 4.230 | 4.370 | 4.030 | 4.090 | 28,832 | -0.20(-4.66%) |
May 12, 2021 | 4.460 | 4.460 | 4.220 | 4.290 | 23,376 | -0.12(-2.72%) |
May 11, 2021 | 4.230 | 4.490 | 4.160 | 4.410 | 56,306 | +0.08(+1.85%) |
May 10, 2021 | 4.640 | 4.730 | 4.260 | 4.330 | 48,917 | -0.36(-7.68%) |
May 07, 2021 | 4.890 | 5.080 | 4.560 | 4.690 | 41,631 | -0.16(-3.30%) |
May 06, 2021 | 4.990 | 4.990 | 4.740 | 4.850 | 29,488 | -0.14(-2.81%) |
May 05, 2021 | 4.980 | 5.050 | 4.950 | 4.990 | 37,091 | +0.00(+0.00%) |
May 04, 2021 | 5.530 | 5.530 | 4.940 | 4.990 | 86,494 | -0.58(-10.41%) |