Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.130 | 4.160 | 4.070 | 4.100 | 342,959 | -0.04(-0.97%) |
Jul 29, 2021 | 4.210 | 4.230 | 4.120 | 4.140 | 245,657 | -0.01(-0.24%) |
Jul 28, 2021 | 4.090 | 4.175 | 4.070 | 4.150 | 259,753 | +0.10(+2.47%) |
Jul 27, 2021 | 4.080 | 4.120 | 4.020 | 4.050 | 400,372 | -0.07(-1.70%) |
Jul 26, 2021 | 4.220 | 4.230 | 4.090 | 4.120 | 280,573 | -0.07(-1.67%) |
Jul 23, 2021 | 4.150 | 4.210 | 4.130 | 4.190 | 221,481 | +0.03(+0.72%) |
Jul 22, 2021 | 4.120 | 4.205 | 4.120 | 4.160 | 259,264 | +0.02(+0.48%) |
Jul 21, 2021 | 4.200 | 4.240 | 4.100 | 4.140 | 497,583 | -0.04(-0.96%) |
Jul 20, 2021 | 3.940 | 4.230 | 3.910 | 4.180 | 1,155,113 | +0.27(+6.91%) |
Jul 19, 2021 | 3.910 | 4.010 | 3.820 | 3.910 | 568,749 | -0.12(-2.98%) |
Jul 16, 2021 | 4.140 | 4.140 | 4.030 | 4.030 | 402,279 | -0.06(-1.47%) |
Jul 15, 2021 | 4.150 | 4.156 | 4.060 | 4.090 | 383,227 | -0.09(-2.15%) |
Jul 14, 2021 | 4.310 | 4.400 | 4.160 | 4.180 | 402,039 | -0.09(-2.11%) |
Jul 13, 2021 | 4.380 | 4.385 | 4.270 | 4.270 | 397,578 | -0.10(-2.29%) |
Jul 12, 2021 | 4.480 | 4.530 | 4.330 | 4.370 | 633,933 | -0.15(-3.32%) |
Jul 09, 2021 | 4.590 | 4.590 | 4.470 | 4.520 | 175,943 | -0.04(-0.88%) |
Jul 08, 2021 | 4.240 | 4.579 | 4.205 | 4.560 | 608,297 | +0.05(+1.11%) |
Jul 07, 2021 | 4.400 | 4.540 | 4.360 | 4.510 | 551,457 | +0.11(+2.50%) |
Jul 06, 2021 | 4.420 | 4.500 | 4.330 | 4.400 | 361,876 | -0.01(-0.23%) |
Jul 02, 2021 | 4.530 | 4.550 | 4.395 | 4.410 | 295,079 | -0.14(-3.08%) |
Jul 01, 2021 | 4.560 | 4.650 | 4.500 | 4.550 | 393,002 | +0.03(+0.66%) |
Jun 30, 2021 | 4.610 | 4.640 | 4.520 | 4.520 | 194,427 | -0.10(-2.16%) |
Jun 29, 2021 | 4.660 | 4.720 | 4.610 | 4.620 | 232,909 | +0.01(+0.22%) |
Jun 28, 2021 | 4.630 | 4.700 | 4.495 | 4.610 | 519,311 | -0.02(-0.43%) |
Jun 25, 2021 | 4.660 | 4.720 | 4.600 | 4.630 | 1,303,482 | -0.05(-1.07%) |
Jun 24, 2021 | 4.620 | 4.740 | 4.605 | 4.680 | 502,800 | +0.15(+3.31%) |
Jun 23, 2021 | 4.420 | 4.580 | 4.411 | 4.530 | 476,894 | +0.11(+2.49%) |
Jun 22, 2021 | 4.460 | 4.479 | 4.370 | 4.420 | 307,057 | -0.02(-0.45%) |
Jun 21, 2021 | 4.300 | 4.490 | 4.271 | 4.440 | 535,754 | +0.15(+3.50%) |
Jun 18, 2021 | 4.500 | 4.612 | 4.290 | 4.290 | 2,003,944 | -0.29(-6.33%) |
Jun 17, 2021 | 4.520 | 4.750 | 4.500 | 4.580 | 761,641 | -0.15(-3.17%) |
Jun 16, 2021 | 4.780 | 4.819 | 4.695 | 4.730 | 598,491 | -0.07(-1.46%) |
Jun 15, 2021 | 4.670 | 4.875 | 4.650 | 4.800 | 898,510 | +0.15(+3.23%) |
Jun 14, 2021 | 4.500 | 4.740 | 4.470 | 4.650 | 793,182 | +0.19(+4.26%) |
Jun 11, 2021 | 4.400 | 4.560 | 4.390 | 4.460 | 404,431 | +0.06(+1.36%) |
Jun 10, 2021 | 4.390 | 4.450 | 4.350 | 4.400 | 348,532 | +0.04(+0.92%) |
Jun 09, 2021 | 4.340 | 4.460 | 4.300 | 4.360 | 372,207 | +0.03(+0.69%) |
Jun 08, 2021 | 4.390 | 4.400 | 4.250 | 4.330 | 821,655 | -0.02(-0.46%) |
Jun 07, 2021 | 4.390 | 4.480 | 4.331 | 4.350 | 577,484 | +0.01(+0.23%) |
Jun 04, 2021 | 4.350 | 4.350 | 4.300 | 4.340 | 505,278 | -0.01(-0.23%) |
Jun 03, 2021 | 4.250 | 4.450 | 4.200 | 4.350 | 661,375 | +0.06(+1.40%) |
Jun 02, 2021 | 4.240 | 4.295 | 4.235 | 4.290 | 1,977,756 | +0.04(+0.94%) |
Jun 01, 2021 | 4.260 | 4.290 | 4.230 | 4.250 | 447,617 | -0.01(-0.23%) |
May 28, 2021 | 4.250 | 4.310 | 4.230 | 4.260 | 887,399 | +0.02(+0.47%) |
May 27, 2021 | 4.270 | 4.320 | 4.230 | 4.240 | 802,584 | -0.02(-0.47%) |
May 26, 2021 | 4.350 | 4.360 | 4.260 | 4.260 | 478,433 | -0.08(-1.84%) |
May 25, 2021 | 4.470 | 4.500 | 4.340 | 4.340 | 376,954 | -0.14(-3.13%) |
May 24, 2021 | 4.590 | 4.630 | 4.450 | 4.480 | 362,664 | -0.10(-2.18%) |
May 21, 2021 | 4.510 | 4.670 | 4.460 | 4.580 | 254,246 | +0.11(+2.46%) |
May 20, 2021 | 4.440 | 4.480 | 4.360 | 4.470 | 503,690 | +0.04(+0.90%) |
May 19, 2021 | 4.340 | 4.445 | 4.290 | 4.430 | 776,422 | +0.02(+0.45%) |
May 18, 2021 | 4.400 | 4.550 | 4.395 | 4.410 | 489,015 | +0.03(+0.68%) |
May 17, 2021 | 4.330 | 4.460 | 4.270 | 4.380 | 276,520 | +0.02(+0.46%) |
May 14, 2021 | 4.190 | 4.390 | 4.140 | 4.360 | 1,377,927 | -0.01(-0.23%) |
May 13, 2021 | 4.600 | 4.640 | 4.270 | 4.370 | 754,880 | -0.17(-3.74%) |
May 12, 2021 | 4.420 | 4.580 | 4.360 | 4.540 | 700,466 | +0.11(+2.48%) |
May 11, 2021 | 4.350 | 4.500 | 4.320 | 4.430 | 1,211,049 | +0.11(+2.55%) |
May 10, 2021 | 4.820 | 4.840 | 4.320 | 4.320 | 640,621 | -0.52(-10.74%) |
May 07, 2021 | 4.690 | 4.870 | 4.640 | 4.840 | 5,665,905 | +0.33(+7.32%) |
May 06, 2021 | 4.450 | 4.530 | 4.350 | 4.510 | 1,126,913 | +0.04(+0.89%) |
May 05, 2021 | 4.550 | 4.570 | 4.420 | 4.470 | 373,386 | -0.06(-1.32%) |
May 04, 2021 | 4.620 | 4.620 | 4.480 | 4.530 | 629,459 | -0.13(-2.79%) |