Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.420 | 5.435 | 5.150 | 5.435 | 12,331 | +0.04(+0.83%) |
Jul 29, 2021 | 4.450 | 5.750 | 4.410 | 5.390 | 168,806 | +0.15(+2.85%) |
Jul 28, 2021 | 4.580 | 5.280 | 4.580 | 5.240 | 99,128 | +0.75(+16.77%) |
Jul 27, 2021 | 4.560 | 4.560 | 4.300 | 4.488 | 7,395 | -0.21(-4.52%) |
Jul 26, 2021 | 4.420 | 4.850 | 4.330 | 4.700 | 33,893 | +0.46(+10.85%) |
Jul 23, 2021 | 4.100 | 4.350 | 4.100 | 4.240 | 4,318 | -0.11(-2.53%) |
Jul 22, 2021 | 4.050 | 4.360 | 4.050 | 4.350 | 2,893 | +0.33(+8.21%) |
Jul 21, 2021 | 3.930 | 4.210 | 3.900 | 4.020 | 36,005 | +0.08(+2.03%) |
Jul 20, 2021 | 3.700 | 3.940 | 3.663 | 3.940 | 18,664 | +0.28(+7.68%) |
Jul 19, 2021 | 3.530 | 3.770 | 3.450 | 3.659 | 5,523 | -0.01(-0.30%) |
Jul 16, 2021 | 3.660 | 3.680 | 3.592 | 3.670 | 13,149 | +0.02(+0.41%) |
Jul 15, 2021 | 3.750 | 3.750 | 3.500 | 3.655 | 2,655 | -0.05(-1.22%) |
Jul 14, 2021 | 4.050 | 4.060 | 3.650 | 3.700 | 12,552 | -0.34(-8.38%) |
Jul 13, 2021 | 4.150 | 4.150 | 4.000 | 4.038 | 10,032 | -0.08(-1.98%) |
Jul 12, 2021 | 4.140 | 4.214 | 4.040 | 4.120 | 8,587 | -0.05(-1.20%) |
Jul 09, 2021 | 4.170 | 4.305 | 4.150 | 4.170 | 106,867 | +0.02(+0.48%) |
Jul 08, 2021 | 4.080 | 4.290 | 3.890 | 4.150 | 205,101 | -0.34(-7.65%) |
Jul 07, 2021 | 4.260 | 4.600 | 4.260 | 4.494 | 27,472 | -0.01(-0.13%) |
Jul 06, 2021 | 4.570 | 4.610 | 4.495 | 4.500 | 1,975 | -0.15(-3.25%) |
Jul 02, 2021 | 4.620 | 4.700 | 4.500 | 4.651 | 9,262 | -0.11(-2.29%) |
Jul 01, 2021 | 4.750 | 4.760 | 4.620 | 4.760 | 31,790 | -0.09(-1.86%) |
Jun 30, 2021 | 4.740 | 4.850 | 4.680 | 4.850 | 10,715 | +0.10(+2.11%) |
Jun 29, 2021 | 5.000 | 5.000 | 4.740 | 4.750 | 24,417 | -0.23(-4.62%) |
Jun 28, 2021 | 5.020 | 5.050 | 4.790 | 4.980 | 5,171 | -0.04(-0.80%) |
Jun 25, 2021 | 5.010 | 5.185 | 5.010 | 5.020 | 14,053 | +0.05(+1.11%) |
Jun 24, 2021 | 5.120 | 5.130 | 4.917 | 4.965 | 19,504 | -0.42(-7.71%) |
Jun 23, 2021 | 5.030 | 5.400 | 4.990 | 5.380 | 68,511 | +0.55(+11.39%) |
Jun 22, 2021 | 4.900 | 5.060 | 4.750 | 4.830 | 43,183 | -0.02(-0.41%) |
Jun 21, 2021 | 4.627 | 4.920 | 4.485 | 4.850 | 15,536 | +0.14(+2.92%) |
Jun 18, 2021 | 4.890 | 4.980 | 4.670 | 4.712 | 28,650 | -0.19(-3.83%) |
Jun 17, 2021 | 4.580 | 4.910 | 4.580 | 4.900 | 20,950 | +0.43(+9.62%) |
Jun 16, 2021 | 4.400 | 4.470 | 4.350 | 4.470 | 1,189 | +0.05(+1.13%) |
Jun 15, 2021 | 4.300 | 4.490 | 4.290 | 4.420 | 7,515 | +0.17(+4.00%) |
Jun 14, 2021 | 4.190 | 4.270 | 4.190 | 4.250 | 2,939 | +0.03(+0.71%) |
Jun 11, 2021 | 4.260 | 4.300 | 4.100 | 4.220 | 14,814 | -0.04(-0.94%) |
Jun 10, 2021 | 4.360 | 4.370 | 3.930 | 4.260 | 24,002 | +0.12(+2.90%) |
Jun 09, 2021 | 4.660 | 4.680 | 4.140 | 4.140 | 33,109 | -0.47(-10.10%) |
Jun 08, 2021 | 4.680 | 4.900 | 4.200 | 4.605 | 35,080 | -0.03(-0.75%) |
Jun 07, 2021 | 4.210 | 4.670 | 4.210 | 4.640 | 55,673 | +0.49(+11.81%) |
Jun 04, 2021 | 4.100 | 4.270 | 4.100 | 4.150 | 104,171 | +0.14(+3.49%) |
Jun 03, 2021 | 3.850 | 4.010 | 3.800 | 4.010 | 11,891 | +0.05(+1.26%) |
Jun 02, 2021 | 3.850 | 4.000 | 3.820 | 3.960 | 48,207 | +0.20(+5.46%) |
Jun 01, 2021 | 3.790 | 3.899 | 3.740 | 3.755 | 4,045 | +0.06(+1.49%) |
May 28, 2021 | 3.700 | 3.820 | 3.630 | 3.700 | 33,605 | +0.03(+0.82%) |
May 27, 2021 | 3.580 | 3.735 | 3.575 | 3.670 | 59,742 | +0.11(+3.01%) |
May 26, 2021 | 3.390 | 3.563 | 3.280 | 3.563 | 58,027 | +0.11(+3.27%) |
May 25, 2021 | 3.440 | 3.450 | 3.400 | 3.450 | 3,927 | +0.13(+3.99%) |
May 24, 2021 | 3.170 | 3.318 | 3.150 | 3.318 | 2,747 | +0.14(+4.33%) |
May 21, 2021 | 3.110 | 3.220 | 3.110 | 3.180 | 1,686 | +0.18(+6.00%) |
May 20, 2021 | 2.890 | 3.080 | 2.830 | 3.000 | 7,365 | +0.02(+0.71%) |
May 19, 2021 | 3.188 | 3.188 | 2.600 | 2.979 | 1,663 | +0.17(+6.01%) |
May 18, 2021 | 2.510 | 2.835 | 2.390 | 2.810 | 19,343 | +0.12(+4.46%) |
May 17, 2021 | 2.490 | 2.810 | 2.390 | 2.690 | 5,800 | +0.03(+1.13%) |
May 14, 2021 | 2.570 | 2.800 | 2.570 | 2.660 | 4,032 | -0.01(-0.37%) |
May 13, 2021 | 2.730 | 2.730 | 2.470 | 2.670 | 36,902 | -0.06(-2.20%) |
May 12, 2021 | 2.810 | 2.810 | 2.720 | 2.730 | 3,792 | -0.07(-2.50%) |
May 11, 2021 | 2.691 | 2.920 | 2.690 | 2.800 | 35,415 | +0.02(+0.72%) |
May 10, 2021 | 2.730 | 3.080 | 2.650 | 2.780 | 13,380 | -0.32(-10.32%) |
May 07, 2021 | 2.970 | 3.110 | 2.970 | 3.100 | 3,911 | +0.05(+1.64%) |
May 06, 2021 | 3.140 | 3.140 | 2.896 | 3.050 | 4,958 | +0.04(+1.33%) |
May 05, 2021 | 3.090 | 3.160 | 3.000 | 3.010 | 19,607 | -0.08(-2.46%) |
May 04, 2021 | 3.190 | 3.200 | 3.049 | 3.086 | 41,278 | -0.46(-13.07%) |