Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.240 | 4.270 | 4.070 | 4.150 | 1,460,696 | -0.14(-3.26%) |
Jul 29, 2021 | 4.150 | 4.320 | 4.090 | 4.290 | 2,331,839 | +0.18(+4.38%) |
Jul 28, 2021 | 4.060 | 4.160 | 3.880 | 4.110 | 4,196,389 | -0.04(-0.96%) |
Jul 27, 2021 | 4.425 | 4.425 | 4.100 | 4.150 | 4,076,821 | -0.46(-9.98%) |
Jul 26, 2021 | 4.455 | 4.745 | 4.455 | 4.610 | 1,875,721 | +0.20(+4.54%) |
Jul 23, 2021 | 4.560 | 4.560 | 4.350 | 4.410 | 1,072,905 | -0.13(-2.86%) |
Jul 22, 2021 | 4.680 | 4.680 | 4.480 | 4.540 | 1,891,351 | -0.11(-2.37%) |
Jul 21, 2021 | 4.440 | 4.700 | 4.420 | 4.650 | 2,710,674 | +0.35(+8.14%) |
Jul 20, 2021 | 4.170 | 4.410 | 4.100 | 4.300 | 2,582,028 | +0.13(+3.12%) |
Jul 19, 2021 | 4.220 | 4.310 | 4.065 | 4.170 | 2,997,995 | -0.28(-6.29%) |
Jul 16, 2021 | 4.525 | 4.615 | 4.370 | 4.450 | 3,380,328 | -0.22(-4.71%) |
Jul 15, 2021 | 4.750 | 4.900 | 4.600 | 4.670 | 2,200,064 | -0.17(-3.51%) |
Jul 14, 2021 | 5.180 | 5.260 | 4.780 | 4.840 | 2,061,803 | -0.24(-4.72%) |
Jul 13, 2021 | 5.160 | 5.210 | 5.040 | 5.080 | 1,140,294 | -0.14(-2.68%) |
Jul 12, 2021 | 5.180 | 5.250 | 5.020 | 5.220 | 1,016,906 | +0.00(+0.00%) |
Jul 09, 2021 | 5.290 | 5.380 | 5.210 | 5.220 | 1,745,893 | +0.06(+1.16%) |
Jul 08, 2021 | 5.070 | 5.225 | 5.000 | 5.160 | 1,519,322 | -0.06(-1.15%) |
Jul 07, 2021 | 5.350 | 5.480 | 5.145 | 5.220 | 1,478,234 | -0.19(-3.51%) |
Jul 06, 2021 | 5.670 | 5.670 | 5.355 | 5.410 | 2,156,357 | -0.26(-4.59%) |
Jul 02, 2021 | 5.810 | 5.830 | 5.610 | 5.670 | 1,106,712 | -0.19(-3.24%) |
Jul 01, 2021 | 5.920 | 6.000 | 5.790 | 5.860 | 1,621,070 | +0.15(+2.63%) |
Jun 30, 2021 | 5.750 | 5.760 | 5.600 | 5.710 | 3,451,486 | +0.02(+0.35%) |
Jun 29, 2021 | 5.860 | 5.930 | 5.660 | 5.690 | 1,799,611 | -0.10(-1.73%) |
Jun 28, 2021 | 6.060 | 6.080 | 5.650 | 5.790 | 2,377,811 | -0.31(-5.08%) |
Jun 25, 2021 | 6.560 | 6.600 | 6.070 | 6.100 | 5,104,011 | -0.42(-6.44%) |
Jun 24, 2021 | 6.380 | 6.600 | 6.210 | 6.520 | 1,956,210 | +0.16(+2.52%) |
Jun 23, 2021 | 6.350 | 6.700 | 6.310 | 6.360 | 2,976,706 | +0.10(+1.60%) |
Jun 22, 2021 | 6.080 | 6.320 | 6.020 | 6.260 | 2,228,418 | +0.14(+2.29%) |
Jun 21, 2021 | 5.900 | 6.190 | 5.892 | 6.120 | 2,232,626 | +0.22(+3.73%) |
Jun 18, 2021 | 5.720 | 6.025 | 5.700 | 5.900 | 3,651,368 | -0.03(-0.51%) |
Jun 17, 2021 | 6.240 | 6.250 | 5.620 | 5.930 | 3,346,177 | -0.32(-5.12%) |
Jun 16, 2021 | 6.190 | 6.340 | 6.130 | 6.250 | 2,584,069 | +0.01(+0.16%) |
Jun 15, 2021 | 6.060 | 6.260 | 5.875 | 6.240 | 2,826,594 | +0.22(+3.65%) |
Jun 14, 2021 | 6.100 | 6.350 | 5.980 | 6.020 | 1,994,198 | -0.02(-0.33%) |
Jun 11, 2021 | 6.130 | 6.260 | 6.025 | 6.040 | 1,933,099 | +0.02(+0.33%) |
Jun 10, 2021 | 6.170 | 6.220 | 5.940 | 6.020 | 1,466,180 | -0.06(-0.99%) |
Jun 09, 2021 | 6.150 | 6.180 | 6.035 | 6.080 | 1,369,080 | -0.22(-3.49%) |
Jun 08, 2021 | 6.130 | 6.370 | 6.040 | 6.300 | 1,564,713 | +0.11(+1.78%) |
Jun 07, 2021 | 6.450 | 6.460 | 6.113 | 6.190 | 2,331,099 | -0.27(-4.18%) |
Jun 04, 2021 | 6.240 | 6.490 | 6.060 | 6.460 | 2,632,430 | +0.30(+4.87%) |
Jun 03, 2021 | 6.000 | 6.280 | 5.910 | 6.160 | 4,179,382 | +0.11(+1.82%) |
Jun 02, 2021 | 5.670 | 6.060 | 5.445 | 6.050 | 3,276,540 | +0.55(+10.00%) |
Jun 01, 2021 | 5.390 | 5.550 | 5.320 | 5.500 | 2,431,669 | +0.27(+5.16%) |
May 28, 2021 | 5.480 | 5.480 | 5.220 | 5.230 | 2,542,771 | +0.03(+0.58%) |
May 27, 2021 | 5.020 | 5.230 | 5.010 | 5.200 | 1,635,563 | +0.23(+4.63%) |
May 26, 2021 | 4.830 | 5.015 | 4.810 | 4.970 | 894,087 | +0.16(+3.33%) |
May 25, 2021 | 5.070 | 5.140 | 4.810 | 4.810 | 1,249,858 | -0.27(-5.31%) |
May 24, 2021 | 5.130 | 5.130 | 4.973 | 5.080 | 968,466 | +0.01(+0.20%) |
May 21, 2021 | 5.020 | 5.155 | 4.930 | 5.070 | 1,086,323 | +0.14(+2.84%) |
May 20, 2021 | 5.010 | 5.034 | 4.833 | 4.930 | 1,206,682 | -0.08(-1.60%) |
May 19, 2021 | 4.950 | 5.095 | 4.820 | 5.010 | 1,347,742 | -0.09(-1.76%) |
May 18, 2021 | 5.260 | 5.310 | 5.090 | 5.100 | 1,322,505 | -0.19(-3.59%) |
May 17, 2021 | 5.080 | 5.290 | 5.020 | 5.290 | 1,389,117 | +0.16(+3.12%) |
May 14, 2021 | 5.050 | 5.130 | 4.930 | 5.130 | 1,373,468 | +0.16(+3.22%) |
May 13, 2021 | 4.730 | 4.980 | 4.685 | 4.970 | 2,079,524 | +0.18(+3.76%) |
May 12, 2021 | 4.970 | 5.120 | 4.770 | 4.790 | 2,049,008 | -0.16(-3.23%) |
May 11, 2021 | 4.610 | 4.995 | 4.611 | 4.950 | 1,527,513 | +0.10(+2.06%) |
May 10, 2021 | 5.130 | 5.285 | 4.850 | 4.850 | 1,859,689 | -0.23(-4.53%) |
May 07, 2021 | 4.770 | 5.085 | 4.710 | 5.080 | 1,786,422 | +0.21(+4.31%) |
May 06, 2021 | 4.750 | 4.880 | 4.572 | 4.870 | 1,597,138 | +0.11(+2.31%) |
May 05, 2021 | 4.630 | 4.760 | 4.490 | 4.760 | 2,025,229 | +0.27(+6.01%) |
May 04, 2021 | 4.460 | 4.500 | 4.270 | 4.490 | 1,245,871 | +0.05(+1.13%) |