Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.923 | 4.969 | 4.884 | 4.915 | 328,848 | -0.01(-0.16%) |
Jul 29, 2021 | 5.084 | 5.084 | 4.915 | 4.923 | 258,977 | -0.05(-0.93%) |
Jul 28, 2021 | 4.946 | 4.992 | 4.915 | 4.969 | 131,506 | +0.02(+0.47%) |
Jul 27, 2021 | 4.930 | 4.969 | 4.896 | 4.946 | 253,407 | -0.03(-0.62%) |
Jul 26, 2021 | 4.907 | 4.999 | 4.892 | 4.976 | 260,623 | +0.06(+1.25%) |
Jul 23, 2021 | 4.992 | 5.038 | 4.915 | 4.915 | 314,372 | -0.04(-0.78%) |
Jul 22, 2021 | 5.099 | 5.099 | 4.923 | 4.953 | 606,060 | -0.14(-2.72%) |
Jul 21, 2021 | 5.084 | 5.146 | 5.053 | 5.092 | 176,007 | +0.04(+0.76%) |
Jul 20, 2021 | 5.022 | 5.084 | 4.976 | 5.053 | 266,285 | +0.09(+1.86%) |
Jul 19, 2021 | 5.069 | 5.099 | 4.892 | 4.961 | 551,352 | -0.14(-2.72%) |
Jul 16, 2021 | 5.184 | 5.184 | 5.084 | 5.099 | 301,313 | -0.07(-1.34%) |
Jul 15, 2021 | 5.161 | 5.207 | 5.153 | 5.169 | 236,091 | -0.04(-0.74%) |
Jul 14, 2021 | 5.246 | 5.269 | 5.192 | 5.207 | 177,176 | -0.02(-0.29%) |
Jul 13, 2021 | 5.222 | 5.269 | 5.184 | 5.222 | 219,520 | -0.02(-0.44%) |
Jul 12, 2021 | 5.176 | 5.253 | 5.169 | 5.246 | 135,389 | +0.05(+0.89%) |
Jul 09, 2021 | 5.192 | 5.253 | 5.169 | 5.199 | 416,504 | +0.02(+0.45%) |
Jul 08, 2021 | 5.153 | 5.230 | 5.061 | 5.176 | 418,640 | -0.02(-0.44%) |
Jul 07, 2021 | 5.269 | 5.292 | 5.169 | 5.199 | 285,150 | -0.08(-1.60%) |
Jul 06, 2021 | 5.276 | 5.292 | 5.199 | 5.284 | 207,978 | +0.00(+0.00%) |
Jul 02, 2021 | 5.230 | 5.292 | 5.169 | 5.284 | 329,484 | +0.07(+1.33%) |
Jul 01, 2021 | 5.184 | 5.261 | 5.161 | 5.215 | 296,596 | +0.08(+1.50%) |
Jun 30, 2021 | 5.153 | 5.161 | 5.076 | 5.138 | 491,705 | +0.05(+0.91%) |
Jun 29, 2021 | 5.176 | 5.215 | 5.092 | 5.092 | 412,021 | -0.06(-1.19%) |
Jun 28, 2021 | 5.207 | 5.230 | 5.084 | 5.153 | 369,453 | -0.04(-0.74%) |
Jun 25, 2021 | 5.246 | 5.265 | 5.153 | 5.192 | 486,209 | -0.05(-1.03%) |
Jun 24, 2021 | 5.230 | 5.307 | 5.192 | 5.246 | 255,162 | +0.02(+0.29%) |
Jun 23, 2021 | 5.238 | 5.276 | 5.230 | 5.230 | 146,406 | -0.01(-0.15%) |
Jun 22, 2021 | 5.261 | 5.261 | 5.207 | 5.238 | 243,718 | -0.05(-0.87%) |
Jun 21, 2021 | 5.146 | 5.322 | 5.132 | 5.284 | 315,146 | +0.17(+3.31%) |
Jun 18, 2021 | 5.265 | 5.292 | 5.103 | 5.115 | 1,110,626 | -0.13(-2.49%) |
Jun 17, 2021 | 5.461 | 5.461 | 5.192 | 5.246 | 912,278 | -0.20(-3.67%) |
Jun 16, 2021 | 5.361 | 5.492 | 5.299 | 5.446 | 496,734 | +0.06(+1.14%) |
Jun 15, 2021 | 5.505 | 5.513 | 5.278 | 5.384 | 897,718 | -0.19(-3.39%) |
Jun 14, 2021 | 5.293 | 5.601 | 5.267 | 5.573 | 1,612,079 | +0.31(+5.89%) |
Jun 11, 2021 | 5.263 | 5.301 | 5.225 | 5.263 | 446,005 | +0.03(+0.58%) |
Jun 10, 2021 | 5.293 | 5.293 | 5.195 | 5.233 | 436,961 | -0.05(-0.86%) |
Jun 09, 2021 | 5.157 | 5.293 | 5.123 | 5.278 | 631,762 | +0.10(+1.90%) |
Jun 08, 2021 | 5.165 | 5.195 | 5.134 | 5.180 | 268,929 | +0.02(+0.29%) |
Jun 07, 2021 | 5.104 | 5.180 | 5.097 | 5.165 | 405,999 | +0.05(+0.89%) |
Jun 04, 2021 | 5.134 | 5.150 | 5.066 | 5.119 | 304,006 | -0.02(-0.29%) |
Jun 03, 2021 | 5.119 | 5.168 | 5.112 | 5.134 | 246,095 | +0.02(+0.30%) |
Jun 02, 2021 | 5.187 | 5.218 | 5.104 | 5.119 | 576,295 | -0.05(-0.88%) |
Jun 01, 2021 | 5.059 | 5.187 | 5.059 | 5.165 | 689,095 | +0.14(+2.71%) |
May 28, 2021 | 4.976 | 5.066 | 4.923 | 5.029 | 487,244 | +0.07(+1.37%) |
May 27, 2021 | 4.862 | 4.991 | 4.862 | 4.961 | 386,783 | +0.12(+2.50%) |
May 26, 2021 | 4.779 | 4.877 | 4.779 | 4.840 | 135,888 | +0.05(+1.11%) |
May 25, 2021 | 4.870 | 4.915 | 4.787 | 4.787 | 298,613 | -0.08(-1.71%) |
May 24, 2021 | 4.802 | 4.885 | 4.749 | 4.870 | 258,755 | +0.07(+1.42%) |
May 21, 2021 | 4.787 | 4.870 | 4.764 | 4.802 | 365,163 | +0.02(+0.32%) |
May 20, 2021 | 4.771 | 4.806 | 4.749 | 4.787 | 187,420 | +0.01(+0.16%) |
May 19, 2021 | 4.741 | 4.809 | 4.707 | 4.779 | 191,497 | -0.02(-0.32%) |
May 18, 2021 | 4.802 | 4.855 | 4.787 | 4.794 | 214,594 | +0.00(+0.00%) |
May 17, 2021 | 4.741 | 4.809 | 4.734 | 4.794 | 387,782 | +0.02(+0.32%) |
May 14, 2021 | 4.771 | 4.802 | 4.719 | 4.779 | 512,774 | -0.02(-0.32%) |
May 13, 2021 | 4.681 | 4.862 | 4.666 | 4.794 | 529,123 | +0.11(+2.26%) |
May 12, 2021 | 4.817 | 4.862 | 4.673 | 4.688 | 1,500,956 | -0.23(-4.62%) |
May 11, 2021 | 4.923 | 4.982 | 4.855 | 4.915 | 354,044 | -0.05(-1.07%) |
May 10, 2021 | 5.089 | 5.097 | 4.961 | 4.968 | 363,152 | -0.09(-1.79%) |
May 07, 2021 | 5.089 | 5.089 | 4.976 | 5.059 | 486,163 | -0.01(-0.15%) |
May 06, 2021 | 4.991 | 5.150 | 4.953 | 5.066 | 702,118 | +0.15(+3.08%) |
May 05, 2021 | 4.855 | 4.915 | 4.802 | 4.915 | 351,231 | +0.06(+1.25%) |
May 04, 2021 | 4.892 | 4.915 | 4.802 | 4.855 | 293,590 | -0.07(-1.38%) |