Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.545 | 4.583 | 4.438 | 4.575 | 683,261 | -0.02(-0.33%) |
Jul 29, 2021 | 4.552 | 4.591 | 4.369 | 4.591 | 378,840 | +0.11(+2.56%) |
Jul 28, 2021 | 4.430 | 4.489 | 4.300 | 4.476 | 401,570 | +0.04(+0.86%) |
Jul 27, 2021 | 4.461 | 4.499 | 4.269 | 4.438 | 420,605 | -0.05(-1.02%) |
Jul 26, 2021 | 4.262 | 4.529 | 4.262 | 4.484 | 400,481 | +0.22(+5.21%) |
Jul 23, 2021 | 4.422 | 4.422 | 4.124 | 4.262 | 445,767 | -0.13(-2.96%) |
Jul 22, 2021 | 4.308 | 4.415 | 4.147 | 4.392 | 511,657 | +0.08(+1.95%) |
Jul 21, 2021 | 4.155 | 4.369 | 4.132 | 4.308 | 602,007 | +0.25(+6.23%) |
Jul 20, 2021 | 3.910 | 4.132 | 3.833 | 4.055 | 662,910 | +0.19(+4.95%) |
Jul 19, 2021 | 3.757 | 4.017 | 3.749 | 3.864 | 974,078 | -0.03(-0.79%) |
Jul 16, 2021 | 4.093 | 4.093 | 3.833 | 3.894 | 891,397 | -0.15(-3.78%) |
Jul 15, 2021 | 4.200 | 4.200 | 3.940 | 4.047 | 709,071 | -0.15(-3.47%) |
Jul 14, 2021 | 4.399 | 4.499 | 4.185 | 4.193 | 1,379,175 | -0.23(-5.19%) |
Jul 13, 2021 | 4.392 | 4.468 | 4.223 | 4.422 | 486,584 | +0.06(+1.40%) |
Jul 12, 2021 | 4.384 | 4.399 | 4.308 | 4.361 | 357,693 | -0.08(-1.72%) |
Jul 09, 2021 | 4.518 | 4.518 | 4.369 | 4.438 | 262,552 | +0.05(+1.22%) |
Jul 08, 2021 | 4.254 | 4.453 | 4.178 | 4.384 | 593,592 | +0.04(+0.88%) |
Jul 07, 2021 | 4.507 | 4.614 | 4.292 | 4.346 | 626,428 | -0.18(-4.05%) |
Jul 06, 2021 | 4.805 | 4.805 | 4.461 | 4.529 | 549,665 | -0.26(-5.43%) |
Jul 02, 2021 | 4.881 | 4.889 | 4.713 | 4.790 | 420,059 | -0.11(-2.19%) |
Jul 01, 2021 | 5.004 | 5.027 | 4.790 | 4.897 | 689,170 | +0.09(+1.91%) |
Jun 30, 2021 | 4.736 | 4.851 | 4.698 | 4.805 | 1,055,031 | +0.11(+2.45%) |
Jun 29, 2021 | 4.667 | 4.856 | 4.660 | 4.690 | 474,568 | +0.02(+0.33%) |
Jun 28, 2021 | 4.966 | 4.981 | 4.660 | 4.675 | 562,863 | -0.30(-6.00%) |
Jun 25, 2021 | 4.996 | 5.050 | 4.950 | 4.973 | 604,565 | +0.01(+0.15%) |
Jun 24, 2021 | 4.881 | 5.092 | 4.859 | 4.966 | 477,387 | +0.09(+1.88%) |
Jun 23, 2021 | 4.828 | 4.973 | 4.828 | 4.874 | 494,997 | +0.06(+1.27%) |
Jun 22, 2021 | 4.805 | 4.851 | 4.644 | 4.813 | 346,950 | +0.02(+0.48%) |
Jun 21, 2021 | 4.660 | 4.812 | 4.598 | 4.790 | 429,457 | +0.16(+3.47%) |
Jun 18, 2021 | 4.522 | 4.771 | 4.514 | 4.629 | 475,961 | +0.05(+1.17%) |
Jun 17, 2021 | 4.774 | 4.820 | 4.453 | 4.575 | 681,174 | -0.24(-5.08%) |
Jun 16, 2021 | 4.889 | 4.920 | 4.763 | 4.820 | 443,127 | -0.08(-1.56%) |
Jun 15, 2021 | 4.820 | 4.981 | 4.774 | 4.897 | 364,918 | +0.11(+2.40%) |
Jun 14, 2021 | 4.973 | 5.088 | 4.782 | 4.782 | 496,737 | -0.09(-1.88%) |
Jun 11, 2021 | 4.935 | 4.958 | 4.839 | 4.874 | 310,587 | +0.04(+0.79%) |
Jun 10, 2021 | 4.828 | 4.958 | 4.714 | 4.836 | 339,265 | +0.09(+1.94%) |
Jun 09, 2021 | 4.973 | 4.989 | 4.652 | 4.744 | 434,980 | -0.19(-3.88%) |
Jun 08, 2021 | 4.874 | 5.004 | 4.683 | 4.935 | 474,031 | +0.08(+1.74%) |
Jun 07, 2021 | 4.874 | 5.027 | 4.797 | 4.851 | 444,516 | -0.02(-0.31%) |
Jun 04, 2021 | 4.744 | 5.004 | 4.728 | 4.866 | 861,629 | +0.20(+4.26%) |
Jun 03, 2021 | 4.621 | 4.736 | 4.575 | 4.667 | 530,410 | +0.01(+0.16%) |
Jun 02, 2021 | 4.308 | 4.683 | 4.246 | 4.660 | 959,875 | +0.37(+8.75%) |
Jun 01, 2021 | 4.208 | 4.399 | 4.185 | 4.285 | 791,197 | +0.22(+5.46%) |
May 28, 2021 | 4.032 | 4.116 | 3.963 | 4.063 | 262,816 | +0.05(+1.34%) |
May 27, 2021 | 4.017 | 4.139 | 3.979 | 4.009 | 363,001 | +0.01(+0.19%) |
May 26, 2021 | 3.803 | 4.055 | 3.787 | 4.002 | 350,600 | +0.20(+5.23%) |
May 25, 2021 | 3.963 | 4.002 | 3.787 | 3.803 | 387,320 | -0.18(-4.61%) |
May 24, 2021 | 3.948 | 4.040 | 3.849 | 3.986 | 598,623 | +0.05(+1.36%) |
May 21, 2021 | 3.994 | 4.178 | 3.902 | 3.933 | 522,585 | -0.05(-1.15%) |
May 20, 2021 | 4.078 | 4.078 | 3.851 | 3.979 | 404,247 | -0.06(-1.52%) |
May 19, 2021 | 3.979 | 4.116 | 3.849 | 4.040 | 439,297 | -0.04(-0.94%) |
May 18, 2021 | 4.101 | 4.185 | 3.933 | 4.078 | 559,479 | -0.02(-0.37%) |
May 17, 2021 | 3.952 | 4.135 | 3.940 | 4.093 | 832,775 | +0.21(+5.52%) |
May 14, 2021 | 3.673 | 3.963 | 3.642 | 3.879 | 666,082 | +0.29(+8.10%) |
May 13, 2021 | 3.696 | 3.826 | 3.474 | 3.588 | 587,395 | -0.16(-4.29%) |
May 12, 2021 | 3.826 | 4.017 | 3.573 | 3.749 | 1,587,885 | +0.35(+10.36%) |
May 11, 2021 | 3.397 | 3.443 | 3.252 | 3.397 | 570,823 | -0.08(-2.42%) |
May 10, 2021 | 3.504 | 3.634 | 3.421 | 3.481 | 334,306 | +0.04(+1.11%) |
May 07, 2021 | 3.267 | 3.504 | 3.267 | 3.443 | 378,218 | +0.15(+4.65%) |
May 06, 2021 | 3.504 | 3.520 | 3.237 | 3.290 | 232,139 | -0.15(-4.23%) |
May 05, 2021 | 3.305 | 3.435 | 3.213 | 3.435 | 367,051 | +0.21(+6.65%) |
May 04, 2021 | 3.328 | 3.336 | 3.168 | 3.221 | 277,236 | -0.11(-3.22%) |