Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.732 | 4.786 | 4.469 | 4.646 | 12,525 | -0.05(-1.08%) |
Jul 29, 2021 | 4.572 | 4.803 | 4.572 | 4.697 | 17,653 | +0.09(+1.85%) |
Jul 28, 2021 | 4.612 | 4.620 | 4.507 | 4.612 | 20,173 | +0.11(+2.43%) |
Jul 27, 2021 | 4.768 | 4.768 | 4.432 | 4.503 | 34,965 | -0.23(-4.95%) |
Jul 26, 2021 | 4.690 | 4.768 | 4.690 | 4.737 | 2,014 | +0.05(+1.00%) |
Jul 23, 2021 | 4.722 | 4.839 | 4.690 | 4.690 | 7,371 | -0.14(-2.91%) |
Jul 22, 2021 | 4.815 | 4.925 | 4.800 | 4.831 | 25,725 | -0.02(-0.48%) |
Jul 21, 2021 | 4.831 | 4.925 | 4.765 | 4.854 | 35,806 | -0.05(-1.11%) |
Jul 20, 2021 | 4.829 | 5.034 | 4.815 | 4.909 | 11,111 | +0.06(+1.29%) |
Jul 19, 2021 | 4.972 | 5.034 | 4.682 | 4.847 | 32,697 | -0.20(-3.88%) |
Jul 16, 2021 | 5.394 | 5.397 | 4.979 | 5.042 | 8,037 | -0.09(-1.83%) |
Jul 15, 2021 | 5.284 | 5.405 | 5.026 | 5.136 | 34,853 | -0.20(-3.67%) |
Jul 14, 2021 | 5.167 | 5.722 | 5.159 | 5.331 | 148,002 | +0.13(+2.40%) |
Jul 13, 2021 | 5.144 | 5.316 | 5.058 | 5.206 | 54,461 | +0.14(+2.78%) |
Jul 12, 2021 | 4.909 | 5.190 | 4.909 | 5.065 | 8,197 | +0.14(+2.86%) |
Jul 09, 2021 | 4.761 | 5.847 | 4.737 | 4.925 | 204,041 | +0.20(+4.13%) |
Jul 08, 2021 | 4.722 | 4.948 | 4.690 | 4.729 | 107,987 | +0.01(+0.15%) |
Jul 07, 2021 | 4.800 | 4.979 | 4.722 | 4.722 | 17,474 | -0.13(-2.73%) |
Jul 06, 2021 | 5.034 | 5.034 | 4.847 | 4.855 | 18,413 | -0.05(-0.95%) |
Jul 02, 2021 | 4.948 | 5.104 | 4.859 | 4.901 | 20,456 | -0.12(-2.34%) |
Jul 01, 2021 | 4.948 | 5.112 | 4.901 | 5.019 | 51,351 | +0.10(+2.07%) |
Jun 30, 2021 | 4.808 | 5.081 | 4.808 | 4.917 | 8,422 | +0.06(+1.29%) |
Jun 29, 2021 | 4.995 | 5.026 | 4.823 | 4.854 | 7,994 | -0.16(-3.16%) |
Jun 28, 2021 | 4.865 | 5.052 | 4.795 | 5.013 | 72,996 | +0.09(+1.90%) |
Jun 25, 2021 | 4.880 | 5.021 | 4.802 | 4.919 | 38,459 | +0.05(+1.12%) |
Jun 24, 2021 | 4.982 | 4.982 | 4.639 | 4.865 | 51,887 | +0.04(+0.81%) |
Jun 23, 2021 | 4.771 | 4.912 | 4.592 | 4.826 | 75,549 | +0.30(+6.72%) |
Jun 22, 2021 | 4.686 | 4.795 | 4.522 | 4.522 | 57,299 | -0.16(-3.49%) |
Jun 21, 2021 | 4.452 | 5.418 | 4.445 | 4.686 | 428,232 | +0.23(+5.25%) |
Jun 18, 2021 | 4.826 | 4.826 | 4.327 | 4.452 | 56,901 | -0.37(-7.75%) |
Jun 17, 2021 | 4.763 | 4.834 | 4.678 | 4.826 | 20,808 | +0.10(+2.02%) |
Jun 16, 2021 | 4.678 | 4.818 | 4.615 | 4.730 | 12,484 | +0.13(+2.83%) |
Jun 15, 2021 | 4.717 | 4.779 | 4.600 | 4.600 | 20,692 | -0.15(-3.12%) |
Jun 14, 2021 | 4.826 | 4.826 | 4.748 | 4.748 | 8,373 | +0.05(+1.16%) |
Jun 11, 2021 | 4.834 | 4.834 | 4.693 | 4.693 | 29,007 | +0.02(+0.33%) |
Jun 10, 2021 | 4.608 | 4.709 | 4.592 | 4.678 | 5,687 | +0.04(+0.84%) |
Jun 09, 2021 | 4.592 | 4.919 | 4.522 | 4.639 | 30,800 | +0.05(+1.02%) |
Jun 08, 2021 | 4.608 | 4.732 | 4.592 | 4.592 | 42,883 | +0.00(+0.00%) |
Jun 07, 2021 | 4.693 | 4.834 | 4.584 | 4.592 | 14,460 | -0.05(-1.17%) |
Jun 04, 2021 | 4.826 | 4.997 | 4.540 | 4.647 | 58,193 | +0.25(+5.67%) |
Jun 03, 2021 | 4.491 | 4.491 | 4.324 | 4.397 | 24,932 | -0.02(-0.35%) |
Jun 02, 2021 | 4.343 | 4.522 | 4.194 | 4.413 | 38,582 | +0.08(+1.89%) |
Jun 01, 2021 | 4.081 | 4.413 | 4.031 | 4.331 | 51,660 | +0.30(+7.45%) |
May 28, 2021 | 4.179 | 4.358 | 3.984 | 4.031 | 56,111 | -0.26(-6.00%) |
May 27, 2021 | 3.992 | 4.350 | 3.968 | 4.288 | 157,320 | +0.00(+0.03%) |
May 26, 2021 | 4.287 | 4.324 | 4.123 | 4.287 | 92,964 | +0.00(+0.00%) |
May 25, 2021 | 4.094 | 4.391 | 4.094 | 4.287 | 17,095 | +0.20(+4.91%) |
May 24, 2021 | 4.458 | 4.480 | 4.086 | 4.086 | 53,716 | -0.06(-1.43%) |
May 21, 2021 | 4.079 | 4.666 | 3.901 | 4.146 | 263,565 | +0.70(+20.26%) |
May 20, 2021 | 3.492 | 3.588 | 3.380 | 3.447 | 24,237 | -0.02(-0.64%) |
May 19, 2021 | 3.380 | 3.566 | 3.366 | 3.470 | 13,372 | -0.01(-0.21%) |
May 18, 2021 | 3.432 | 3.529 | 3.380 | 3.477 | 17,322 | +0.06(+1.74%) |
May 17, 2021 | 3.529 | 4.086 | 3.395 | 3.418 | 76,502 | +0.06(+1.77%) |
May 14, 2021 | 3.707 | 3.841 | 3.187 | 3.358 | 194,716 | -0.35(-9.42%) |
May 13, 2021 | 4.027 | 5.750 | 3.120 | 3.707 | 3,542,803 | -0.06(-1.58%) |
May 12, 2021 | 3.158 | 3.772 | 3.158 | 3.767 | 134,054 | +0.58(+18.08%) |
May 11, 2021 | 3.195 | 3.195 | 3.106 | 3.190 | 1,164 | +0.06(+1.99%) |
May 10, 2021 | 3.195 | 3.254 | 3.091 | 3.128 | 26,269 | -0.13(-3.88%) |
May 07, 2021 | 3.284 | 3.380 | 3.228 | 3.254 | 7,484 | +0.06(+1.74%) |
May 06, 2021 | 3.299 | 3.380 | 3.143 | 3.198 | 18,989 | -0.06(-1.94%) |
May 05, 2021 | 3.291 | 3.306 | 3.195 | 3.262 | 20,356 | -0.09(-2.66%) |
May 04, 2021 | 3.128 | 3.506 | 3.128 | 3.351 | 47,457 | +0.25(+8.15%) |