Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.320 | 4.400 | 4.250 | 4.370 | 93,486 | +0.05(+1.16%) |
Jul 29, 2021 | 4.850 | 4.853 | 4.310 | 4.320 | 330,449 | -0.46(-9.62%) |
Jul 28, 2021 | 4.660 | 4.850 | 4.580 | 4.780 | 70,872 | +0.14(+3.02%) |
Jul 27, 2021 | 4.800 | 4.802 | 4.460 | 4.640 | 157,479 | -0.14(-2.93%) |
Jul 26, 2021 | 4.800 | 5.200 | 4.690 | 4.780 | 497,771 | -0.08(-1.65%) |
Jul 23, 2021 | 4.750 | 4.900 | 4.670 | 4.860 | 182,016 | +0.07(+1.46%) |
Jul 22, 2021 | 4.980 | 5.100 | 4.760 | 4.790 | 83,560 | -0.19(-3.82%) |
Jul 21, 2021 | 5.090 | 5.141 | 4.880 | 4.980 | 229,947 | -0.01(-0.20%) |
Jul 20, 2021 | 4.620 | 5.135 | 4.390 | 4.990 | 499,386 | +0.43(+9.43%) |
Jul 19, 2021 | 4.280 | 4.600 | 4.216 | 4.560 | 158,359 | +0.23(+5.31%) |
Jul 16, 2021 | 4.400 | 4.480 | 4.290 | 4.330 | 177,674 | +0.00(+0.00%) |
Jul 15, 2021 | 4.440 | 4.530 | 4.254 | 4.330 | 198,050 | -0.17(-3.78%) |
Jul 14, 2021 | 4.560 | 4.680 | 4.450 | 4.500 | 142,731 | -0.09(-1.96%) |
Jul 13, 2021 | 4.720 | 4.771 | 4.590 | 4.590 | 116,122 | -0.14(-2.96%) |
Jul 12, 2021 | 4.650 | 4.760 | 4.537 | 4.730 | 127,976 | +0.03(+0.64%) |
Jul 09, 2021 | 4.830 | 4.830 | 4.630 | 4.700 | 144,426 | -0.03(-0.63%) |
Jul 08, 2021 | 4.800 | 4.920 | 4.630 | 4.730 | 353,680 | -0.23(-4.64%) |
Jul 07, 2021 | 4.810 | 4.960 | 4.600 | 4.960 | 260,014 | +0.07(+1.43%) |
Jul 06, 2021 | 4.980 | 4.980 | 4.790 | 4.890 | 98,704 | -0.09(-1.81%) |
Jul 02, 2021 | 5.050 | 5.070 | 4.870 | 4.980 | 162,281 | -0.12(-2.35%) |
Jul 01, 2021 | 5.150 | 5.280 | 4.820 | 5.100 | 360,630 | -0.03(-0.58%) |
Jun 30, 2021 | 5.210 | 5.376 | 5.050 | 5.130 | 220,126 | -0.17(-3.21%) |
Jun 29, 2021 | 5.580 | 5.730 | 5.200 | 5.300 | 391,771 | -0.22(-3.99%) |
Jun 28, 2021 | 5.600 | 5.690 | 5.411 | 5.520 | 316,299 | -0.09(-1.60%) |
Jun 25, 2021 | 5.570 | 5.700 | 5.362 | 5.610 | 540,069 | +0.00(+0.00%) |
Jun 24, 2021 | 5.440 | 5.670 | 5.270 | 5.610 | 788,157 | +0.39(+7.47%) |
Jun 23, 2021 | 5.650 | 5.741 | 5.110 | 5.220 | 908,399 | -0.50(-8.74%) |
Jun 22, 2021 | 5.430 | 6.224 | 5.360 | 5.720 | 1,549,287 | +0.31(+5.73%) |
Jun 21, 2021 | 4.880 | 5.760 | 4.620 | 5.410 | 1,560,942 | +0.10(+1.88%) |
Jun 18, 2021 | 4.860 | 5.790 | 4.830 | 5.310 | 2,100,706 | +0.25(+4.94%) |
Jun 17, 2021 | 4.420 | 5.400 | 4.370 | 5.060 | 3,820,977 | +0.66(+15.00%) |
Jun 16, 2021 | 4.500 | 4.500 | 4.330 | 4.400 | 145,789 | -0.13(-2.87%) |
Jun 15, 2021 | 4.550 | 4.580 | 4.410 | 4.530 | 118,401 | -0.08(-1.74%) |
Jun 14, 2021 | 4.480 | 4.680 | 4.310 | 4.610 | 237,549 | +0.16(+3.60%) |
Jun 11, 2021 | 4.390 | 4.465 | 4.330 | 4.450 | 98,404 | +0.03(+0.68%) |
Jun 10, 2021 | 4.500 | 4.570 | 4.330 | 4.420 | 181,554 | -0.08(-1.78%) |
Jun 09, 2021 | 4.550 | 4.600 | 4.410 | 4.500 | 229,286 | +0.03(+0.67%) |
Jun 08, 2021 | 4.350 | 4.770 | 4.350 | 4.470 | 456,962 | +0.17(+3.95%) |
Jun 07, 2021 | 3.860 | 4.360 | 3.860 | 4.300 | 334,915 | +0.44(+11.40%) |
Jun 04, 2021 | 3.950 | 3.980 | 3.810 | 3.860 | 149,359 | -0.04(-1.03%) |
Jun 03, 2021 | 3.900 | 3.990 | 3.810 | 3.900 | 180,073 | -0.07(-1.76%) |
Jun 02, 2021 | 3.930 | 3.970 | 3.860 | 3.970 | 201,186 | +0.10(+2.58%) |
Jun 01, 2021 | 3.880 | 3.930 | 3.690 | 3.870 | 273,009 | +0.08(+2.11%) |
May 28, 2021 | 3.700 | 3.840 | 3.690 | 3.790 | 229,347 | +0.08(+2.16%) |
May 27, 2021 | 3.670 | 3.800 | 3.655 | 3.710 | 171,515 | +0.04(+1.09%) |
May 26, 2021 | 3.630 | 3.750 | 3.620 | 3.670 | 175,885 | +0.02(+0.55%) |
May 25, 2021 | 3.670 | 3.748 | 3.620 | 3.650 | 87,037 | -0.04(-1.08%) |
May 24, 2021 | 3.890 | 3.890 | 3.660 | 3.690 | 163,683 | -0.16(-4.16%) |
May 21, 2021 | 3.880 | 3.940 | 3.800 | 3.850 | 159,167 | +0.04(+1.05%) |
May 20, 2021 | 3.870 | 3.940 | 3.730 | 3.810 | 138,750 | -0.04(-1.04%) |
May 19, 2021 | 3.740 | 3.920 | 3.690 | 3.850 | 129,117 | +0.00(+0.00%) |
May 18, 2021 | 3.910 | 4.060 | 3.800 | 3.850 | 173,088 | -0.02(-0.52%) |
May 17, 2021 | 3.600 | 3.930 | 3.600 | 3.870 | 276,001 | +0.25(+6.91%) |
May 14, 2021 | 3.350 | 3.690 | 3.240 | 3.620 | 642,003 | +0.46(+14.56%) |
May 13, 2021 | 3.410 | 3.430 | 3.130 | 3.160 | 352,230 | -0.23(-6.78%) |
May 12, 2021 | 3.640 | 3.641 | 3.350 | 3.390 | 227,253 | -0.14(-3.97%) |
May 11, 2021 | 3.320 | 3.590 | 3.300 | 3.530 | 445,180 | +0.07(+2.02%) |
May 10, 2021 | 3.520 | 3.590 | 3.340 | 3.460 | 370,495 | -0.01(-0.29%) |
May 07, 2021 | 3.390 | 3.560 | 3.370 | 3.470 | 369,855 | +0.06(+1.76%) |
May 06, 2021 | 3.710 | 3.730 | 3.360 | 3.410 | 656,857 | -0.29(-7.84%) |
May 05, 2021 | 3.800 | 3.840 | 3.690 | 3.700 | 303,261 | -0.10(-2.63%) |
May 04, 2021 | 4.230 | 4.230 | 3.750 | 3.800 | 939,652 | -0.45(-10.59%) |