Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.723 | 4.776 | 4.460 | 4.637 | 12,551 | -0.05(-1.08%) |
Jul 29, 2021 | 4.563 | 4.793 | 4.563 | 4.688 | 17,689 | +0.09(+1.85%) |
Jul 28, 2021 | 4.603 | 4.610 | 4.497 | 4.603 | 20,215 | +0.11(+2.43%) |
Jul 27, 2021 | 4.759 | 4.759 | 4.423 | 4.493 | 35,037 | -0.23(-4.95%) |
Jul 26, 2021 | 4.681 | 4.759 | 4.681 | 4.727 | 2,018 | +0.05(+1.00%) |
Jul 23, 2021 | 4.712 | 4.829 | 4.681 | 4.681 | 7,386 | -0.14(-2.91%) |
Jul 22, 2021 | 4.805 | 4.915 | 4.790 | 4.821 | 25,778 | -0.02(-0.48%) |
Jul 21, 2021 | 4.821 | 4.915 | 4.755 | 4.844 | 35,880 | -0.05(-1.11%) |
Jul 20, 2021 | 4.819 | 5.024 | 4.805 | 4.899 | 11,134 | +0.06(+1.29%) |
Jul 19, 2021 | 4.961 | 5.024 | 4.673 | 4.837 | 32,765 | -0.20(-3.88%) |
Jul 16, 2021 | 5.383 | 5.386 | 4.969 | 5.032 | 8,054 | -0.09(-1.83%) |
Jul 15, 2021 | 5.273 | 5.394 | 5.016 | 5.125 | 34,925 | -0.20(-3.67%) |
Jul 14, 2021 | 5.156 | 5.710 | 5.149 | 5.320 | 148,308 | +0.12(+2.40%) |
Jul 13, 2021 | 5.133 | 5.305 | 5.047 | 5.195 | 54,573 | +0.14(+2.78%) |
Jul 12, 2021 | 4.899 | 5.180 | 4.899 | 5.055 | 8,214 | +0.14(+2.86%) |
Jul 09, 2021 | 4.751 | 5.835 | 4.727 | 4.915 | 204,462 | +0.20(+4.13%) |
Jul 08, 2021 | 4.712 | 4.938 | 4.681 | 4.720 | 108,210 | +0.01(+0.15%) |
Jul 07, 2021 | 4.790 | 4.969 | 4.712 | 4.713 | 17,510 | -0.13(-2.73%) |
Jul 06, 2021 | 5.024 | 5.024 | 4.837 | 4.845 | 18,451 | -0.05(-0.95%) |
Jul 02, 2021 | 4.938 | 5.094 | 4.849 | 4.891 | 20,498 | -0.12(-2.34%) |
Jul 01, 2021 | 4.938 | 5.102 | 4.891 | 5.008 | 51,457 | +0.10(+2.07%) |
Jun 30, 2021 | 4.798 | 5.071 | 4.798 | 4.907 | 8,439 | +0.06(+1.29%) |
Jun 29, 2021 | 4.985 | 5.016 | 4.813 | 4.844 | 8,010 | -0.16(-3.16%) |
Jun 28, 2021 | 4.855 | 5.042 | 4.785 | 5.003 | 73,147 | +0.09(+1.90%) |
Jun 25, 2021 | 4.870 | 5.010 | 4.793 | 4.909 | 38,539 | +0.05(+1.12%) |
Jun 24, 2021 | 4.972 | 4.972 | 4.629 | 4.855 | 51,995 | +0.04(+0.81%) |
Jun 23, 2021 | 4.761 | 4.902 | 4.583 | 4.816 | 75,705 | +0.30(+6.72%) |
Jun 22, 2021 | 4.676 | 4.785 | 4.513 | 4.513 | 57,417 | -0.16(-3.49%) |
Jun 21, 2021 | 4.442 | 5.407 | 4.436 | 4.676 | 429,116 | +0.23(+5.25%) |
Jun 18, 2021 | 4.816 | 4.816 | 4.318 | 4.442 | 57,019 | -0.37(-7.75%) |
Jun 17, 2021 | 4.754 | 4.824 | 4.668 | 4.816 | 20,851 | +0.10(+2.02%) |
Jun 16, 2021 | 4.668 | 4.808 | 4.606 | 4.720 | 12,510 | +0.13(+2.83%) |
Jun 15, 2021 | 4.707 | 4.769 | 4.590 | 4.590 | 20,734 | -0.15(-3.12%) |
Jun 14, 2021 | 4.816 | 4.816 | 4.738 | 4.738 | 8,390 | +0.05(+1.16%) |
Jun 11, 2021 | 4.824 | 4.824 | 4.684 | 4.684 | 29,067 | +0.02(+0.33%) |
Jun 10, 2021 | 4.598 | 4.699 | 4.583 | 4.668 | 5,699 | +0.04(+0.84%) |
Jun 09, 2021 | 4.583 | 4.909 | 4.513 | 4.629 | 30,864 | +0.05(+1.02%) |
Jun 08, 2021 | 4.598 | 4.723 | 4.583 | 4.583 | 42,972 | +0.00(+0.00%) |
Jun 07, 2021 | 4.684 | 4.824 | 4.575 | 4.583 | 14,490 | -0.05(-1.17%) |
Jun 04, 2021 | 4.816 | 4.987 | 4.531 | 4.637 | 58,313 | +0.25(+5.67%) |
Jun 03, 2021 | 4.481 | 4.481 | 4.315 | 4.388 | 24,984 | -0.02(-0.35%) |
Jun 02, 2021 | 4.334 | 4.512 | 4.186 | 4.404 | 38,662 | +0.08(+1.89%) |
Jun 01, 2021 | 4.073 | 4.404 | 4.022 | 4.322 | 51,767 | +0.30(+7.45%) |
May 28, 2021 | 4.170 | 4.349 | 3.976 | 4.022 | 56,227 | -0.26(-6.00%) |
May 27, 2021 | 3.983 | 4.341 | 3.960 | 4.279 | 157,645 | +0.00(+0.03%) |
May 26, 2021 | 4.278 | 4.315 | 4.115 | 4.278 | 93,156 | +0.00(+0.00%) |
May 25, 2021 | 4.085 | 4.382 | 4.085 | 4.278 | 17,130 | +0.20(+4.91%) |
May 24, 2021 | 4.449 | 4.471 | 4.078 | 4.078 | 53,827 | -0.06(-1.43%) |
May 21, 2021 | 4.070 | 4.656 | 3.892 | 4.137 | 264,110 | +0.70(+20.26%) |
May 20, 2021 | 3.485 | 3.581 | 3.373 | 3.440 | 24,287 | -0.02(-0.64%) |
May 19, 2021 | 3.373 | 3.559 | 3.359 | 3.462 | 13,399 | -0.01(-0.21%) |
May 18, 2021 | 3.425 | 3.522 | 3.373 | 3.470 | 17,358 | +0.06(+1.74%) |
May 17, 2021 | 3.522 | 4.078 | 3.388 | 3.411 | 76,660 | +0.06(+1.77%) |
May 14, 2021 | 3.700 | 3.833 | 3.181 | 3.351 | 195,118 | -0.35(-9.42%) |
May 13, 2021 | 4.019 | 5.739 | 3.114 | 3.700 | 3,550,120 | -0.06(-1.58%) |
May 12, 2021 | 3.151 | 3.764 | 3.151 | 3.759 | 134,331 | +0.58(+18.08%) |
May 11, 2021 | 3.188 | 3.188 | 3.099 | 3.183 | 1,166 | +0.06(+1.99%) |
May 10, 2021 | 3.188 | 3.247 | 3.084 | 3.121 | 26,323 | -0.13(-3.88%) |
May 07, 2021 | 3.277 | 3.373 | 3.221 | 3.247 | 7,500 | +0.06(+1.74%) |
May 06, 2021 | 3.292 | 3.373 | 3.136 | 3.192 | 19,028 | -0.06(-1.94%) |
May 05, 2021 | 3.284 | 3.299 | 3.188 | 3.255 | 20,398 | -0.09(-2.66%) |
May 04, 2021 | 3.121 | 3.498 | 3.121 | 3.344 | 47,555 | +0.25(+8.15%) |