Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.530 | 4.580 | 4.436 | 4.470 | 15,534 | -0.11(-2.40%) |
Jul 29, 2021 | 4.465 | 4.590 | 4.465 | 4.580 | 23,127 | -0.02(-0.43%) |
Jul 28, 2021 | 4.290 | 4.600 | 4.290 | 4.600 | 100,681 | +0.29(+6.73%) |
Jul 27, 2021 | 4.460 | 4.488 | 4.310 | 4.310 | 41,033 | -0.15(-3.36%) |
Jul 26, 2021 | 4.290 | 4.460 | 4.290 | 4.460 | 20,693 | +0.06(+1.36%) |
Jul 23, 2021 | 4.400 | 4.510 | 4.240 | 4.400 | 58,597 | +0.02(+0.46%) |
Jul 22, 2021 | 4.472 | 4.530 | 4.380 | 4.380 | 48,412 | -0.01(-0.23%) |
Jul 21, 2021 | 4.380 | 4.450 | 4.350 | 4.390 | 46,126 | +0.09(+2.09%) |
Jul 20, 2021 | 4.130 | 4.400 | 4.110 | 4.300 | 53,313 | +0.17(+4.12%) |
Jul 19, 2021 | 4.040 | 4.180 | 4.010 | 4.130 | 76,416 | -0.11(-2.59%) |
Jul 16, 2021 | 4.410 | 4.410 | 4.224 | 4.240 | 13,568 | -0.19(-4.29%) |
Jul 15, 2021 | 4.430 | 4.496 | 4.360 | 4.430 | 25,630 | -0.03(-0.67%) |
Jul 14, 2021 | 4.840 | 4.840 | 4.420 | 4.460 | 82,587 | -0.15(-3.25%) |
Jul 13, 2021 | 4.560 | 4.880 | 4.470 | 4.610 | 184,773 | +0.09(+1.99%) |
Jul 12, 2021 | 4.380 | 4.650 | 4.310 | 4.520 | 238,999 | +0.12(+2.73%) |
Jul 09, 2021 | 4.480 | 4.480 | 4.220 | 4.400 | 45,847 | -0.01(-0.23%) |
Jul 08, 2021 | 4.280 | 4.430 | 4.040 | 4.410 | 66,390 | +0.12(+2.80%) |
Jul 07, 2021 | 4.330 | 4.480 | 4.290 | 4.290 | 61,126 | -0.06(-1.38%) |
Jul 06, 2021 | 4.530 | 4.650 | 4.315 | 4.350 | 62,472 | -0.23(-5.02%) |
Jul 02, 2021 | 4.650 | 4.730 | 4.530 | 4.580 | 34,575 | -0.04(-0.87%) |
Jul 01, 2021 | 4.720 | 4.790 | 4.620 | 4.620 | 39,316 | -0.07(-1.49%) |
Jun 30, 2021 | 4.630 | 4.796 | 4.580 | 4.690 | 187,249 | +0.12(+2.63%) |
Jun 29, 2021 | 4.530 | 4.680 | 4.530 | 4.570 | 49,158 | -0.04(-0.87%) |
Jun 28, 2021 | 4.600 | 4.680 | 4.540 | 4.610 | 24,149 | +0.02(+0.44%) |
Jun 25, 2021 | 4.680 | 4.680 | 4.554 | 4.590 | 17,215 | -0.09(-1.92%) |
Jun 24, 2021 | 4.470 | 4.710 | 4.455 | 4.680 | 81,949 | +0.21(+4.70%) |
Jun 23, 2021 | 4.440 | 4.603 | 4.410 | 4.470 | 56,967 | +0.06(+1.36%) |
Jun 22, 2021 | 4.300 | 4.430 | 4.280 | 4.410 | 21,066 | +0.12(+2.80%) |
Jun 21, 2021 | 4.290 | 4.404 | 4.290 | 4.290 | 20,040 | +0.00(+0.00%) |
Jun 18, 2021 | 4.350 | 4.470 | 4.280 | 4.290 | 51,077 | -0.22(-4.88%) |
Jun 17, 2021 | 4.570 | 4.571 | 4.450 | 4.510 | 18,063 | +0.04(+0.89%) |
Jun 16, 2021 | 4.560 | 4.630 | 4.380 | 4.470 | 64,332 | -0.17(-3.66%) |
Jun 15, 2021 | 4.640 | 4.680 | 4.520 | 4.640 | 25,380 | -0.02(-0.43%) |
Jun 14, 2021 | 4.580 | 4.730 | 4.510 | 4.660 | 50,740 | +0.04(+0.87%) |
Jun 11, 2021 | 4.640 | 4.710 | 4.500 | 4.620 | 40,090 | +0.04(+0.81%) |
Jun 10, 2021 | 4.660 | 4.660 | 4.450 | 4.583 | 45,924 | +0.01(+0.28%) |
Jun 09, 2021 | 4.760 | 4.840 | 4.510 | 4.570 | 61,546 | -0.13(-2.77%) |
Jun 08, 2021 | 4.480 | 4.830 | 4.480 | 4.700 | 135,618 | +0.20(+4.44%) |
Jun 07, 2021 | 4.450 | 4.580 | 4.290 | 4.500 | 65,840 | +0.06(+1.35%) |
Jun 04, 2021 | 4.480 | 4.530 | 4.341 | 4.440 | 48,366 | +0.01(+0.23%) |
Jun 03, 2021 | 4.380 | 4.490 | 4.260 | 4.430 | 61,765 | +0.04(+0.91%) |
Jun 02, 2021 | 4.230 | 4.450 | 4.230 | 4.390 | 65,025 | +0.09(+2.09%) |
Jun 01, 2021 | 4.300 | 4.432 | 4.270 | 4.300 | 84,145 | +0.02(+0.47%) |
May 28, 2021 | 4.130 | 4.400 | 4.020 | 4.280 | 199,845 | +0.18(+4.39%) |
May 27, 2021 | 4.130 | 4.180 | 4.018 | 4.100 | 61,988 | -0.02(-0.49%) |
May 26, 2021 | 4.070 | 4.181 | 3.930 | 4.120 | 112,278 | +0.12(+3.00%) |
May 25, 2021 | 3.960 | 4.040 | 3.870 | 4.000 | 86,604 | +0.07(+1.78%) |
May 24, 2021 | 3.930 | 4.050 | 3.870 | 3.930 | 97,225 | +0.01(+0.26%) |
May 21, 2021 | 3.950 | 3.950 | 3.790 | 3.920 | 70,222 | +0.09(+2.35%) |
May 20, 2021 | 3.680 | 3.860 | 3.670 | 3.830 | 56,663 | +0.16(+4.36%) |
May 19, 2021 | 3.810 | 3.870 | 3.630 | 3.670 | 52,450 | -0.20(-5.17%) |
May 18, 2021 | 3.710 | 3.925 | 3.700 | 3.870 | 93,200 | +0.15(+4.03%) |
May 17, 2021 | 3.660 | 3.755 | 3.660 | 3.720 | 83,476 | +0.05(+1.36%) |
May 14, 2021 | 3.860 | 3.860 | 3.630 | 3.670 | 137,945 | +0.15(+4.26%) |
May 13, 2021 | 3.580 | 3.700 | 3.510 | 3.520 | 206,143 | -0.10(-2.76%) |
May 12, 2021 | 3.670 | 4.030 | 3.550 | 3.620 | 465,704 | -0.09(-2.43%) |
May 11, 2021 | 3.850 | 3.850 | 3.680 | 3.710 | 209,016 | -0.14(-3.64%) |
May 10, 2021 | 4.240 | 4.400 | 3.750 | 3.850 | 899,048 | -0.66(-14.63%) |
May 07, 2021 | 4.240 | 6.070 | 4.240 | 4.510 | 9,028,382 | +0.37(+8.82%) |
May 06, 2021 | 3.620 | 4.650 | 3.620 | 4.144 | 1,060,992 | +0.45(+12.31%) |
May 05, 2021 | 3.460 | 3.940 | 3.440 | 3.690 | 435,826 | +0.25(+7.27%) |
May 04, 2021 | 3.750 | 3.750 | 3.360 | 3.440 | 140,954 | -0.28(-7.53%) |