Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.679 | 4.732 | 4.419 | 4.594 | 12,667 | -0.05(-1.08%) |
Jul 29, 2021 | 4.521 | 4.749 | 4.521 | 4.645 | 17,853 | +0.08(+1.85%) |
Jul 28, 2021 | 4.560 | 4.568 | 4.456 | 4.560 | 20,402 | +0.11(+2.43%) |
Jul 27, 2021 | 4.715 | 4.715 | 4.382 | 4.452 | 35,363 | -0.23(-4.95%) |
Jul 26, 2021 | 4.638 | 4.715 | 4.638 | 4.684 | 2,037 | +0.05(+1.00%) |
Jul 23, 2021 | 4.668 | 4.784 | 4.638 | 4.638 | 7,454 | -0.14(-2.91%) |
Jul 22, 2021 | 4.761 | 4.869 | 4.746 | 4.777 | 26,017 | -0.02(-0.48%) |
Jul 21, 2021 | 4.777 | 4.869 | 4.711 | 4.800 | 36,213 | -0.05(-1.11%) |
Jul 20, 2021 | 4.774 | 4.978 | 4.761 | 4.854 | 11,237 | +0.06(+1.29%) |
Jul 19, 2021 | 4.916 | 4.978 | 4.630 | 4.792 | 33,069 | -0.19(-3.88%) |
Jul 16, 2021 | 5.333 | 5.337 | 4.924 | 4.985 | 8,128 | -0.09(-1.83%) |
Jul 15, 2021 | 5.225 | 5.344 | 4.970 | 5.078 | 35,249 | -0.19(-3.67%) |
Jul 14, 2021 | 5.109 | 5.658 | 5.101 | 5.271 | 149,684 | +0.12(+2.40%) |
Jul 13, 2021 | 5.086 | 5.256 | 5.001 | 5.148 | 55,080 | +0.14(+2.78%) |
Jul 12, 2021 | 4.854 | 5.132 | 4.854 | 5.009 | 8,290 | +0.14(+2.86%) |
Jul 09, 2021 | 4.707 | 5.781 | 4.684 | 4.869 | 206,359 | +0.19(+4.13%) |
Jul 08, 2021 | 4.668 | 4.893 | 4.638 | 4.676 | 109,214 | +0.01(+0.15%) |
Jul 07, 2021 | 4.746 | 4.924 | 4.668 | 4.669 | 17,673 | -0.13(-2.73%) |
Jul 06, 2021 | 4.978 | 4.978 | 4.792 | 4.800 | 18,622 | -0.05(-0.95%) |
Jul 02, 2021 | 4.893 | 5.047 | 4.804 | 4.846 | 20,688 | -0.12(-2.34%) |
Jul 01, 2021 | 4.893 | 5.055 | 4.846 | 4.962 | 51,935 | +0.10(+2.07%) |
Jun 30, 2021 | 4.753 | 5.024 | 4.753 | 4.862 | 8,518 | +0.06(+1.29%) |
Jun 29, 2021 | 4.939 | 4.970 | 4.769 | 4.800 | 8,084 | -0.16(-3.17%) |
Jun 28, 2021 | 4.810 | 4.995 | 4.741 | 4.957 | 73,824 | +0.09(+1.90%) |
Jun 25, 2021 | 4.826 | 4.964 | 4.749 | 4.864 | 38,895 | +0.05(+1.12%) |
Jun 24, 2021 | 4.926 | 4.926 | 4.587 | 4.810 | 52,476 | +0.04(+0.81%) |
Jun 23, 2021 | 4.718 | 4.857 | 4.540 | 4.772 | 76,405 | +0.30(+6.72%) |
Jun 22, 2021 | 4.633 | 4.741 | 4.471 | 4.471 | 57,949 | -0.16(-3.49%) |
Jun 21, 2021 | 4.402 | 5.358 | 4.395 | 4.633 | 433,087 | +0.23(+5.25%) |
Jun 18, 2021 | 4.772 | 4.772 | 4.278 | 4.402 | 57,546 | -0.37(-7.75%) |
Jun 17, 2021 | 4.710 | 4.779 | 4.625 | 4.772 | 21,044 | +0.09(+2.02%) |
Jun 16, 2021 | 4.625 | 4.764 | 4.564 | 4.677 | 12,625 | +0.13(+2.83%) |
Jun 15, 2021 | 4.664 | 4.726 | 4.548 | 4.548 | 20,926 | -0.15(-3.12%) |
Jun 14, 2021 | 4.772 | 4.772 | 4.695 | 4.695 | 8,468 | +0.05(+1.16%) |
Jun 11, 2021 | 4.779 | 4.779 | 4.641 | 4.641 | 29,336 | +0.02(+0.33%) |
Jun 10, 2021 | 4.556 | 4.656 | 4.540 | 4.625 | 5,751 | +0.04(+0.84%) |
Jun 09, 2021 | 4.540 | 4.864 | 4.471 | 4.587 | 31,149 | +0.05(+1.02%) |
Jun 08, 2021 | 4.556 | 4.679 | 4.540 | 4.540 | 43,369 | +0.00(+0.00%) |
Jun 07, 2021 | 4.641 | 4.779 | 4.533 | 4.540 | 14,624 | -0.05(-1.17%) |
Jun 04, 2021 | 4.772 | 4.941 | 4.489 | 4.594 | 58,853 | +0.25(+5.67%) |
Jun 03, 2021 | 4.440 | 4.440 | 4.275 | 4.348 | 25,215 | -0.02(-0.35%) |
Jun 02, 2021 | 4.294 | 4.471 | 4.147 | 4.363 | 39,020 | +0.08(+1.89%) |
Jun 01, 2021 | 4.036 | 4.363 | 3.985 | 4.282 | 52,246 | +0.30(+7.45%) |
May 28, 2021 | 4.132 | 4.309 | 3.939 | 3.985 | 56,747 | -0.25(-6.00%) |
May 27, 2021 | 3.947 | 4.302 | 3.924 | 4.240 | 159,104 | +0.00(+0.02%) |
May 26, 2021 | 4.239 | 4.276 | 4.077 | 4.239 | 94,011 | +0.00(+0.00%) |
May 25, 2021 | 4.048 | 4.342 | 4.048 | 4.239 | 17,287 | +0.20(+4.91%) |
May 24, 2021 | 4.408 | 4.430 | 4.041 | 4.041 | 54,321 | -0.06(-1.43%) |
May 21, 2021 | 4.033 | 4.614 | 3.857 | 4.099 | 266,534 | +0.69(+20.26%) |
May 20, 2021 | 3.453 | 3.548 | 3.343 | 3.409 | 24,510 | -0.02(-0.64%) |
May 19, 2021 | 3.343 | 3.526 | 3.328 | 3.431 | 13,522 | -0.01(-0.21%) |
May 18, 2021 | 3.394 | 3.490 | 3.343 | 3.438 | 17,517 | +0.06(+1.74%) |
May 17, 2021 | 3.490 | 4.041 | 3.357 | 3.380 | 77,364 | +0.06(+1.77%) |
May 14, 2021 | 3.666 | 3.798 | 3.152 | 3.321 | 196,909 | -0.35(-9.42%) |
May 13, 2021 | 3.982 | 5.686 | 3.086 | 3.666 | 3,582,714 | -0.06(-1.58%) |
May 12, 2021 | 3.122 | 3.730 | 3.122 | 3.725 | 135,564 | +0.57(+18.08%) |
May 11, 2021 | 3.159 | 3.159 | 3.071 | 3.154 | 1,177 | +0.06(+1.99%) |
May 10, 2021 | 3.159 | 3.218 | 3.056 | 3.093 | 26,565 | -0.12(-3.88%) |
May 07, 2021 | 3.247 | 3.343 | 3.192 | 3.218 | 7,569 | +0.06(+1.74%) |
May 06, 2021 | 3.262 | 3.343 | 3.108 | 3.163 | 19,202 | -0.06(-1.94%) |
May 05, 2021 | 3.255 | 3.269 | 3.159 | 3.225 | 20,585 | -0.09(-2.66%) |
May 04, 2021 | 3.093 | 3.466 | 3.093 | 3.313 | 47,992 | +0.25(+8.15%) |