Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.790 | 4.160 | 3.750 | 3.890 | 95,892 | +0.02(+0.52%) |
Jul 29, 2021 | 4.090 | 4.100 | 3.790 | 3.870 | 35,416 | -0.28(-6.75%) |
Jul 28, 2021 | 4.300 | 4.300 | 3.950 | 4.150 | 38,244 | +0.08(+1.97%) |
Jul 27, 2021 | 4.700 | 4.700 | 3.960 | 4.070 | 34,181 | -0.20(-4.68%) |
Jul 26, 2021 | 4.220 | 4.560 | 3.950 | 4.270 | 68,670 | +0.20(+4.92%) |
Jul 23, 2021 | 4.200 | 4.251 | 4.000 | 4.070 | 33,015 | -0.14(-3.33%) |
Jul 22, 2021 | 4.890 | 4.890 | 4.140 | 4.210 | 21,693 | -0.25(-5.61%) |
Jul 21, 2021 | 4.540 | 4.820 | 4.460 | 4.460 | 32,311 | -0.09(-1.98%) |
Jul 20, 2021 | 4.220 | 4.850 | 4.220 | 4.550 | 19,092 | +0.29(+6.81%) |
Jul 19, 2021 | 4.640 | 4.640 | 4.250 | 4.260 | 49,990 | -0.22(-4.91%) |
Jul 16, 2021 | 4.950 | 4.950 | 4.380 | 4.480 | 32,347 | -0.02(-0.44%) |
Jul 15, 2021 | 4.940 | 5.210 | 4.260 | 4.500 | 80,956 | -0.21(-4.36%) |
Jul 14, 2021 | 5.100 | 5.100 | 4.550 | 4.705 | 63,430 | -0.37(-7.20%) |
Jul 13, 2021 | 5.180 | 5.330 | 5.010 | 5.070 | 19,460 | -0.36(-6.63%) |
Jul 12, 2021 | 5.450 | 5.490 | 5.150 | 5.430 | 21,081 | -0.07(-1.27%) |
Jul 09, 2021 | 5.600 | 5.648 | 5.360 | 5.500 | 37,479 | +0.23(+4.36%) |
Jul 08, 2021 | 5.050 | 5.490 | 5.000 | 5.270 | 50,058 | +0.07(+1.35%) |
Jul 07, 2021 | 5.510 | 5.575 | 5.110 | 5.200 | 198,013 | -0.44(-7.80%) |
Jul 06, 2021 | 5.530 | 5.850 | 5.440 | 5.640 | 86,208 | +0.30(+5.62%) |
Jul 02, 2021 | 5.960 | 5.960 | 5.250 | 5.340 | 43,274 | -0.56(-9.49%) |
Jul 01, 2021 | 5.800 | 5.990 | 5.620 | 5.900 | 13,398 | -0.10(-1.75%) |
Jun 30, 2021 | 5.790 | 6.300 | 5.650 | 6.005 | 81,528 | +0.22(+3.89%) |
Jun 29, 2021 | 6.000 | 6.000 | 5.600 | 5.780 | 20,799 | -0.22(-3.67%) |
Jun 28, 2021 | 6.300 | 6.300 | 5.750 | 6.000 | 81,214 | -0.21(-3.38%) |
Jun 25, 2021 | 6.380 | 6.400 | 6.000 | 6.210 | 44,549 | +0.00(+0.00%) |
Jun 24, 2021 | 6.500 | 6.830 | 6.060 | 6.210 | 37,326 | -0.07(-1.12%) |
Jun 23, 2021 | 6.000 | 6.500 | 5.870 | 6.280 | 71,906 | +0.59(+10.37%) |
Jun 22, 2021 | 5.930 | 5.930 | 5.510 | 5.690 | 10,686 | -0.17(-2.90%) |
Jun 21, 2021 | 5.210 | 6.070 | 5.210 | 5.860 | 141,082 | +0.65(+12.48%) |
Jun 18, 2021 | 5.570 | 5.658 | 5.210 | 5.210 | 58,790 | -0.36(-6.46%) |
Jun 17, 2021 | 5.510 | 5.930 | 5.510 | 5.570 | 19,261 | -0.02(-0.36%) |
Jun 16, 2021 | 5.830 | 6.160 | 5.330 | 5.590 | 55,740 | -0.05(-0.84%) |
Jun 15, 2021 | 6.050 | 6.050 | 5.410 | 5.638 | 55,252 | -0.58(-9.36%) |
Jun 14, 2021 | 6.500 | 6.570 | 6.010 | 6.220 | 42,673 | -0.42(-6.33%) |
Jun 11, 2021 | 6.700 | 6.990 | 6.530 | 6.640 | 46,961 | +0.05(+0.84%) |
Jun 10, 2021 | 7.480 | 7.726 | 6.550 | 6.585 | 63,771 | -1.15(-14.81%) |
Jun 09, 2021 | 8.820 | 8.820 | 7.330 | 7.730 | 53,993 | -0.89(-10.32%) |
Jun 08, 2021 | 7.410 | 8.720 | 7.280 | 8.620 | 137,375 | +1.32(+18.08%) |
Jun 07, 2021 | 6.940 | 7.420 | 6.940 | 7.300 | 29,221 | +0.21(+2.96%) |
Jun 04, 2021 | 7.500 | 7.500 | 6.700 | 7.090 | 32,692 | -0.30(-4.06%) |
Jun 03, 2021 | 6.730 | 7.490 | 6.500 | 7.390 | 129,477 | +0.23(+3.21%) |
Jun 02, 2021 | 6.120 | 7.380 | 6.000 | 7.160 | 265,420 | +1.16(+19.33%) |
Jun 01, 2021 | 6.010 | 6.400 | 5.700 | 6.000 | 117,572 | +0.00(+0.00%) |
May 28, 2021 | 5.770 | 6.400 | 5.770 | 6.000 | 105,361 | +0.00(+0.00%) |
May 27, 2021 | 5.800 | 6.150 | 5.530 | 6.000 | 143,236 | +0.14(+2.39%) |
May 26, 2021 | 5.910 | 6.080 | 5.760 | 5.860 | 116,919 | +0.40(+7.33%) |
May 25, 2021 | 5.700 | 5.850 | 5.390 | 5.460 | 66,236 | -0.08(-1.44%) |
May 24, 2021 | 5.500 | 5.660 | 5.250 | 5.540 | 274,861 | -0.03(-0.54%) |
May 21, 2021 | 5.250 | 5.750 | 5.245 | 5.570 | 107,042 | +0.41(+7.95%) |
May 20, 2021 | 4.980 | 5.420 | 4.620 | 5.160 | 116,603 | +0.18(+3.61%) |
May 19, 2021 | 4.480 | 5.070 | 4.250 | 4.980 | 112,730 | +0.39(+8.50%) |
May 18, 2021 | 4.350 | 4.990 | 4.350 | 4.590 | 122,700 | +0.34(+8.00%) |
May 17, 2021 | 3.970 | 4.460 | 3.960 | 4.250 | 65,981 | +0.48(+12.73%) |
May 14, 2021 | 4.040 | 4.040 | 3.660 | 3.770 | 111,717 | +0.22(+6.20%) |
May 13, 2021 | 4.030 | 4.250 | 3.360 | 3.550 | 151,432 | -0.33(-8.51%) |
May 12, 2021 | 3.860 | 4.130 | 3.760 | 3.880 | 120,680 | -0.07(-1.77%) |
May 11, 2021 | 3.700 | 4.310 | 3.640 | 3.950 | 179,164 | -0.12(-2.95%) |
May 10, 2021 | 4.680 | 4.680 | 3.990 | 4.070 | 317,500 | -0.75(-15.56%) |
May 07, 2021 | 4.900 | 5.530 | 4.780 | 4.820 | 198,621 | -0.07(-1.43%) |
May 06, 2021 | 4.970 | 5.490 | 4.630 | 4.890 | 248,341 | -0.17(-3.36%) |
May 05, 2021 | 5.840 | 5.930 | 4.950 | 5.060 | 67,920 | -0.57(-10.12%) |
May 04, 2021 | 5.870 | 5.870 | 5.200 | 5.630 | 183,888 | -0.47(-7.70%) |