Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.755 | 4.808 | 4.490 | 4.668 | 12,467 | -0.05(-1.08%) |
Jul 29, 2021 | 4.594 | 4.825 | 4.594 | 4.719 | 17,571 | +0.09(+1.85%) |
Jul 28, 2021 | 4.634 | 4.641 | 4.528 | 4.634 | 20,079 | +0.11(+2.43%) |
Jul 27, 2021 | 4.791 | 4.791 | 4.453 | 4.524 | 34,802 | -0.24(-4.95%) |
Jul 26, 2021 | 4.712 | 4.791 | 4.712 | 4.759 | 2,005 | +0.05(+1.00%) |
Jul 23, 2021 | 4.744 | 4.861 | 4.712 | 4.712 | 7,336 | -0.14(-2.91%) |
Jul 22, 2021 | 4.838 | 4.948 | 4.822 | 4.854 | 25,605 | -0.02(-0.48%) |
Jul 21, 2021 | 4.854 | 4.948 | 4.787 | 4.877 | 35,639 | -0.05(-1.11%) |
Jul 20, 2021 | 4.851 | 5.058 | 4.838 | 4.932 | 11,059 | +0.06(+1.29%) |
Jul 19, 2021 | 4.995 | 5.058 | 4.704 | 4.869 | 32,545 | -0.20(-3.88%) |
Jul 16, 2021 | 5.419 | 5.422 | 5.003 | 5.066 | 8,000 | -0.09(-1.83%) |
Jul 15, 2021 | 5.309 | 5.430 | 5.050 | 5.160 | 34,690 | -0.20(-3.67%) |
Jul 14, 2021 | 5.191 | 5.749 | 5.183 | 5.356 | 147,313 | +0.13(+2.40%) |
Jul 13, 2021 | 5.168 | 5.340 | 5.081 | 5.231 | 54,207 | +0.14(+2.78%) |
Jul 12, 2021 | 4.932 | 5.215 | 4.932 | 5.089 | 8,159 | +0.14(+2.86%) |
Jul 09, 2021 | 4.783 | 5.875 | 4.759 | 4.948 | 203,091 | +0.20(+4.13%) |
Jul 08, 2021 | 4.744 | 4.971 | 4.712 | 4.751 | 107,485 | +0.01(+0.15%) |
Jul 07, 2021 | 4.822 | 5.003 | 4.744 | 4.745 | 17,393 | -0.13(-2.73%) |
Jul 06, 2021 | 5.058 | 5.058 | 4.869 | 4.878 | 18,327 | -0.05(-0.95%) |
Jul 02, 2021 | 4.971 | 5.128 | 4.881 | 4.924 | 20,361 | -0.12(-2.34%) |
Jul 01, 2021 | 4.971 | 5.136 | 4.924 | 5.042 | 51,112 | +0.10(+2.07%) |
Jun 30, 2021 | 4.830 | 5.105 | 4.830 | 4.940 | 8,383 | +0.06(+1.29%) |
Jun 29, 2021 | 5.018 | 5.050 | 4.846 | 4.877 | 7,956 | -0.16(-3.16%) |
Jun 28, 2021 | 4.888 | 5.076 | 4.817 | 5.036 | 72,656 | +0.09(+1.90%) |
Jun 25, 2021 | 4.903 | 5.044 | 4.825 | 4.942 | 38,280 | +0.05(+1.12%) |
Jun 24, 2021 | 5.005 | 5.005 | 4.660 | 4.888 | 51,646 | +0.04(+0.81%) |
Jun 23, 2021 | 4.794 | 4.935 | 4.613 | 4.848 | 75,197 | +0.31(+6.72%) |
Jun 22, 2021 | 4.707 | 4.817 | 4.543 | 4.543 | 57,032 | -0.16(-3.49%) |
Jun 21, 2021 | 4.472 | 5.444 | 4.466 | 4.707 | 426,238 | +0.23(+5.25%) |
Jun 18, 2021 | 4.848 | 4.848 | 4.347 | 4.472 | 56,636 | -0.38(-7.75%) |
Jun 17, 2021 | 4.786 | 4.856 | 4.700 | 4.848 | 20,711 | +0.10(+2.02%) |
Jun 16, 2021 | 4.700 | 4.840 | 4.637 | 4.752 | 12,426 | +0.13(+2.83%) |
Jun 15, 2021 | 4.739 | 4.801 | 4.621 | 4.621 | 20,595 | -0.15(-3.12%) |
Jun 14, 2021 | 4.848 | 4.848 | 4.770 | 4.770 | 8,334 | +0.05(+1.16%) |
Jun 11, 2021 | 4.856 | 4.856 | 4.715 | 4.715 | 28,872 | +0.02(+0.33%) |
Jun 10, 2021 | 4.629 | 4.731 | 4.613 | 4.700 | 5,660 | +0.04(+0.84%) |
Jun 09, 2021 | 4.613 | 4.942 | 4.543 | 4.660 | 30,657 | +0.05(+1.02%) |
Jun 08, 2021 | 4.629 | 4.754 | 4.613 | 4.613 | 42,683 | +0.00(+0.00%) |
Jun 07, 2021 | 4.715 | 4.856 | 4.606 | 4.613 | 14,393 | -0.05(-1.17%) |
Jun 04, 2021 | 4.848 | 5.021 | 4.562 | 4.668 | 57,922 | +0.25(+5.67%) |
Jun 03, 2021 | 4.512 | 4.512 | 4.344 | 4.418 | 24,816 | -0.02(-0.35%) |
Jun 02, 2021 | 4.363 | 4.543 | 4.214 | 4.433 | 38,403 | +0.08(+1.89%) |
Jun 01, 2021 | 4.100 | 4.433 | 4.050 | 4.351 | 51,420 | +0.30(+7.45%) |
May 28, 2021 | 4.198 | 4.378 | 4.003 | 4.050 | 55,850 | -0.26(-6.00%) |
May 27, 2021 | 4.010 | 4.371 | 3.987 | 4.308 | 156,588 | +0.00(+0.03%) |
May 26, 2021 | 4.307 | 4.344 | 4.143 | 4.307 | 92,531 | +0.00(+0.00%) |
May 25, 2021 | 4.113 | 4.411 | 4.113 | 4.307 | 17,015 | +0.20(+4.91%) |
May 24, 2021 | 4.479 | 4.501 | 4.105 | 4.105 | 53,466 | -0.06(-1.43%) |
May 21, 2021 | 4.098 | 4.688 | 3.919 | 4.165 | 262,338 | +0.70(+20.26%) |
May 20, 2021 | 3.508 | 3.605 | 3.396 | 3.463 | 24,124 | -0.02(-0.64%) |
May 19, 2021 | 3.396 | 3.583 | 3.381 | 3.486 | 13,310 | -0.01(-0.21%) |
May 18, 2021 | 3.449 | 3.545 | 3.396 | 3.493 | 17,242 | +0.06(+1.74%) |
May 17, 2021 | 3.546 | 4.105 | 3.411 | 3.434 | 76,146 | +0.06(+1.77%) |
May 14, 2021 | 3.725 | 3.859 | 3.202 | 3.374 | 193,809 | -0.35(-9.42%) |
May 13, 2021 | 4.046 | 5.777 | 3.135 | 3.725 | 3,526,310 | -0.06(-1.58%) |
May 12, 2021 | 3.172 | 3.790 | 3.172 | 3.784 | 133,430 | +0.58(+18.08%) |
May 11, 2021 | 3.210 | 3.210 | 3.120 | 3.205 | 1,158 | +0.06(+1.99%) |
May 10, 2021 | 3.210 | 3.269 | 3.105 | 3.142 | 26,147 | -0.13(-3.88%) |
May 07, 2021 | 3.299 | 3.396 | 3.243 | 3.269 | 7,450 | +0.06(+1.74%) |
May 06, 2021 | 3.314 | 3.396 | 3.157 | 3.213 | 18,900 | -0.06(-1.94%) |
May 05, 2021 | 3.307 | 3.322 | 3.210 | 3.277 | 20,261 | -0.09(-2.66%) |
May 04, 2021 | 3.142 | 3.522 | 3.142 | 3.366 | 47,236 | +0.25(+8.15%) |