Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.300 | 4.439 | 4.120 | 4.230 | 98,674 | -0.08(-1.86%) |
Jul 29, 2021 | 4.370 | 4.434 | 4.120 | 4.310 | 114,861 | -0.06(-1.37%) |
Jul 28, 2021 | 4.300 | 4.400 | 4.260 | 4.370 | 50,369 | +0.04(+0.92%) |
Jul 27, 2021 | 4.380 | 4.511 | 4.250 | 4.330 | 55,944 | -0.07(-1.59%) |
Jul 26, 2021 | 4.560 | 4.650 | 4.330 | 4.400 | 75,234 | -0.19(-4.14%) |
Jul 23, 2021 | 4.770 | 4.770 | 4.450 | 4.590 | 63,573 | -0.16(-3.37%) |
Jul 22, 2021 | 4.900 | 4.900 | 4.620 | 4.750 | 194,033 | +0.05(+1.06%) |
Jul 21, 2021 | 4.800 | 4.850 | 4.660 | 4.700 | 85,164 | -0.11(-2.29%) |
Jul 20, 2021 | 4.590 | 4.890 | 4.533 | 4.810 | 150,655 | +0.20(+4.34%) |
Jul 19, 2021 | 4.600 | 4.673 | 4.360 | 4.610 | 181,880 | +0.06(+1.32%) |
Jul 16, 2021 | 4.680 | 4.760 | 4.510 | 4.550 | 58,483 | -0.12(-2.57%) |
Jul 15, 2021 | 4.690 | 4.780 | 4.610 | 4.670 | 116,932 | -0.04(-0.85%) |
Jul 14, 2021 | 4.710 | 4.740 | 4.550 | 4.710 | 137,956 | +0.01(+0.21%) |
Jul 13, 2021 | 4.920 | 4.950 | 4.650 | 4.700 | 31,535 | -0.22(-4.47%) |
Jul 12, 2021 | 4.730 | 4.960 | 4.730 | 4.920 | 51,768 | +0.21(+4.46%) |
Jul 09, 2021 | 4.580 | 4.790 | 4.580 | 4.710 | 53,944 | +0.09(+1.95%) |
Jul 08, 2021 | 4.640 | 4.690 | 4.520 | 4.620 | 38,179 | +0.01(+0.22%) |
Jul 07, 2021 | 4.810 | 4.822 | 4.550 | 4.610 | 79,253 | -0.20(-4.16%) |
Jul 06, 2021 | 4.970 | 4.970 | 4.810 | 4.810 | 39,149 | -0.19(-3.80%) |
Jul 02, 2021 | 4.950 | 5.040 | 4.770 | 5.000 | 96,562 | +0.10(+2.04%) |
Jul 01, 2021 | 4.970 | 5.040 | 4.900 | 4.900 | 93,775 | -0.06(-1.21%) |
Jun 30, 2021 | 5.090 | 5.115 | 4.820 | 4.960 | 74,982 | -0.15(-2.94%) |
Jun 29, 2021 | 5.280 | 5.280 | 5.030 | 5.110 | 45,181 | -0.10(-1.92%) |
Jun 28, 2021 | 5.280 | 5.382 | 5.154 | 5.210 | 98,919 | -0.19(-3.52%) |
Jun 25, 2021 | 5.460 | 5.470 | 5.310 | 5.400 | 45,655 | -0.06(-1.10%) |
Jun 24, 2021 | 5.420 | 5.460 | 5.310 | 5.460 | 31,747 | +0.04(+0.74%) |
Jun 23, 2021 | 5.360 | 5.430 | 5.300 | 5.420 | 54,604 | +0.09(+1.69%) |
Jun 22, 2021 | 5.470 | 5.470 | 5.220 | 5.330 | 31,618 | +0.04(+0.76%) |
Jun 21, 2021 | 5.390 | 5.500 | 5.223 | 5.290 | 55,539 | -0.06(-1.12%) |
Jun 18, 2021 | 5.390 | 5.480 | 5.330 | 5.350 | 97,912 | -0.07(-1.29%) |
Jun 17, 2021 | 5.360 | 5.500 | 5.340 | 5.420 | 79,181 | +0.08(+1.50%) |
Jun 16, 2021 | 5.360 | 5.420 | 5.250 | 5.340 | 57,567 | +0.01(+0.19%) |
Jun 15, 2021 | 5.500 | 5.500 | 5.200 | 5.330 | 227,152 | -0.12(-2.20%) |
Jun 14, 2021 | 5.460 | 5.630 | 5.360 | 5.450 | 73,566 | +0.01(+0.18%) |
Jun 11, 2021 | 5.400 | 5.470 | 5.320 | 5.440 | 45,382 | +0.04(+0.74%) |
Jun 10, 2021 | 5.390 | 5.460 | 5.316 | 5.400 | 35,554 | +0.01(+0.19%) |
Jun 09, 2021 | 5.390 | 5.470 | 5.270 | 5.390 | 28,549 | +0.01(+0.19%) |
Jun 08, 2021 | 5.380 | 5.450 | 5.250 | 5.380 | 58,211 | +0.02(+0.37%) |
Jun 07, 2021 | 5.090 | 5.450 | 5.090 | 5.360 | 93,771 | +0.27(+5.30%) |
Jun 04, 2021 | 5.030 | 5.217 | 4.920 | 5.090 | 83,034 | +0.09(+1.80%) |
Jun 03, 2021 | 4.960 | 5.050 | 4.900 | 5.000 | 64,130 | -0.04(-0.79%) |
Jun 02, 2021 | 5.030 | 5.135 | 4.870 | 5.040 | 81,210 | +0.04(+0.80%) |
Jun 01, 2021 | 4.900 | 5.340 | 4.850 | 5.000 | 315,387 | +0.22(+4.60%) |
May 28, 2021 | 4.750 | 4.850 | 4.641 | 4.780 | 90,705 | +0.04(+0.84%) |
May 27, 2021 | 4.610 | 4.850 | 4.510 | 4.740 | 158,599 | +0.21(+4.64%) |
May 26, 2021 | 4.800 | 4.860 | 4.440 | 4.530 | 464,310 | -0.24(-5.03%) |
May 25, 2021 | 5.290 | 6.200 | 4.620 | 4.770 | 5,919,369 | +0.10(+2.14%) |
May 24, 2021 | 4.840 | 4.840 | 4.540 | 4.670 | 106,532 | -0.17(-3.51%) |
May 21, 2021 | 4.850 | 4.980 | 4.750 | 4.840 | 31,478 | -0.01(-0.21%) |
May 20, 2021 | 4.830 | 4.900 | 4.800 | 4.850 | 27,152 | +0.04(+0.83%) |
May 19, 2021 | 4.750 | 5.000 | 4.630 | 4.810 | 28,743 | -0.03(-0.62%) |
May 18, 2021 | 4.700 | 4.930 | 4.700 | 4.840 | 62,308 | +0.18(+3.86%) |
May 17, 2021 | 4.530 | 4.760 | 4.520 | 4.660 | 40,117 | +0.09(+1.97%) |
May 14, 2021 | 4.370 | 4.650 | 4.370 | 4.570 | 56,256 | +0.21(+4.82%) |
May 13, 2021 | 4.590 | 4.790 | 4.270 | 4.360 | 120,059 | -0.28(-6.03%) |
May 12, 2021 | 4.710 | 4.779 | 4.540 | 4.640 | 34,785 | -0.10(-2.11%) |
May 11, 2021 | 4.610 | 4.885 | 4.480 | 4.740 | 39,895 | +0.11(+2.38%) |
May 10, 2021 | 4.680 | 4.700 | 4.430 | 4.630 | 96,617 | -0.11(-2.32%) |
May 07, 2021 | 4.760 | 4.880 | 4.640 | 4.740 | 48,129 | -0.02(-0.42%) |
May 06, 2021 | 4.720 | 4.810 | 4.680 | 4.760 | 74,395 | -0.01(-0.21%) |
May 05, 2021 | 4.810 | 5.017 | 4.730 | 4.770 | 43,160 | -0.08(-1.65%) |
May 04, 2021 | 5.030 | 5.030 | 4.840 | 4.850 | 81,653 | -0.25(-4.90%) |