Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.701 | 4.754 | 4.439 | 4.616 | 12,608 | -0.05(-1.08%) |
Jul 29, 2021 | 4.542 | 4.771 | 4.542 | 4.666 | 17,770 | +0.08(+1.85%) |
Jul 28, 2021 | 4.582 | 4.589 | 4.477 | 4.582 | 20,307 | +0.11(+2.43%) |
Jul 27, 2021 | 4.737 | 4.737 | 4.403 | 4.473 | 35,198 | -0.23(-4.95%) |
Jul 26, 2021 | 4.659 | 4.737 | 4.659 | 4.706 | 2,028 | +0.05(+1.00%) |
Jul 23, 2021 | 4.690 | 4.807 | 4.659 | 4.659 | 7,420 | -0.14(-2.91%) |
Jul 22, 2021 | 4.784 | 4.892 | 4.768 | 4.799 | 25,896 | -0.02(-0.48%) |
Jul 21, 2021 | 4.799 | 4.892 | 4.733 | 4.822 | 36,044 | -0.05(-1.11%) |
Jul 20, 2021 | 4.797 | 5.001 | 4.784 | 4.877 | 11,185 | +0.06(+1.29%) |
Jul 19, 2021 | 4.939 | 5.001 | 4.652 | 4.815 | 32,915 | -0.19(-3.88%) |
Jul 16, 2021 | 5.358 | 5.362 | 4.947 | 5.009 | 8,090 | -0.09(-1.83%) |
Jul 15, 2021 | 5.249 | 5.369 | 4.993 | 5.102 | 35,084 | -0.19(-3.67%) |
Jul 14, 2021 | 5.133 | 5.684 | 5.125 | 5.296 | 148,986 | +0.12(+2.40%) |
Jul 13, 2021 | 5.110 | 5.281 | 5.024 | 5.172 | 54,823 | +0.14(+2.78%) |
Jul 12, 2021 | 4.877 | 5.156 | 4.877 | 5.032 | 8,251 | +0.14(+2.86%) |
Jul 09, 2021 | 4.729 | 5.809 | 4.706 | 4.892 | 205,398 | +0.19(+4.13%) |
Jul 08, 2021 | 4.690 | 4.916 | 4.659 | 4.698 | 108,705 | +0.01(+0.15%) |
Jul 07, 2021 | 4.768 | 4.947 | 4.690 | 4.691 | 17,590 | -0.13(-2.73%) |
Jul 06, 2021 | 5.001 | 5.001 | 4.815 | 4.823 | 18,535 | -0.05(-0.95%) |
Jul 02, 2021 | 4.916 | 5.071 | 4.827 | 4.869 | 20,592 | -0.12(-2.34%) |
Jul 01, 2021 | 4.916 | 5.079 | 4.869 | 4.985 | 51,693 | +0.10(+2.07%) |
Jun 30, 2021 | 4.776 | 5.048 | 4.776 | 4.884 | 8,478 | +0.06(+1.29%) |
Jun 29, 2021 | 4.962 | 4.993 | 4.791 | 4.822 | 8,047 | -0.16(-3.17%) |
Jun 28, 2021 | 4.833 | 5.019 | 4.763 | 4.980 | 73,480 | +0.09(+1.90%) |
Jun 25, 2021 | 4.848 | 4.988 | 4.771 | 4.887 | 38,714 | +0.05(+1.12%) |
Jun 24, 2021 | 4.949 | 4.949 | 4.608 | 4.833 | 52,231 | +0.04(+0.81%) |
Jun 23, 2021 | 4.740 | 4.879 | 4.562 | 4.794 | 76,049 | +0.30(+6.72%) |
Jun 22, 2021 | 4.655 | 4.763 | 4.492 | 4.492 | 57,679 | -0.16(-3.49%) |
Jun 21, 2021 | 4.422 | 5.383 | 4.416 | 4.655 | 431,069 | +0.23(+5.25%) |
Jun 18, 2021 | 4.794 | 4.794 | 4.298 | 4.422 | 57,278 | -0.37(-7.75%) |
Jun 17, 2021 | 4.732 | 4.802 | 4.647 | 4.794 | 20,946 | +0.10(+2.02%) |
Jun 16, 2021 | 4.647 | 4.786 | 4.585 | 4.699 | 12,566 | +0.13(+2.83%) |
Jun 15, 2021 | 4.686 | 4.748 | 4.569 | 4.569 | 20,829 | -0.15(-3.12%) |
Jun 14, 2021 | 4.794 | 4.794 | 4.717 | 4.717 | 8,428 | +0.05(+1.16%) |
Jun 11, 2021 | 4.802 | 4.802 | 4.662 | 4.662 | 29,199 | +0.02(+0.33%) |
Jun 10, 2021 | 4.577 | 4.678 | 4.562 | 4.647 | 5,725 | +0.04(+0.84%) |
Jun 09, 2021 | 4.562 | 4.887 | 4.492 | 4.608 | 31,004 | +0.05(+1.02%) |
Jun 08, 2021 | 4.577 | 4.701 | 4.562 | 4.562 | 43,167 | +0.00(+0.00%) |
Jun 07, 2021 | 4.662 | 4.802 | 4.554 | 4.562 | 14,556 | -0.05(-1.17%) |
Jun 04, 2021 | 4.794 | 4.965 | 4.510 | 4.616 | 58,579 | +0.25(+5.67%) |
Jun 03, 2021 | 4.461 | 4.461 | 4.295 | 4.368 | 25,097 | -0.02(-0.35%) |
Jun 02, 2021 | 4.314 | 4.492 | 4.167 | 4.384 | 38,838 | +0.08(+1.89%) |
Jun 01, 2021 | 4.054 | 4.384 | 4.004 | 4.302 | 52,003 | +0.30(+7.45%) |
May 28, 2021 | 4.151 | 4.329 | 3.958 | 4.004 | 56,483 | -0.26(-6.00%) |
May 27, 2021 | 3.965 | 4.322 | 3.942 | 4.260 | 158,363 | +0.00(+0.02%) |
May 26, 2021 | 4.259 | 4.296 | 4.097 | 4.259 | 93,573 | +0.00(+0.00%) |
May 25, 2021 | 4.067 | 4.362 | 4.067 | 4.259 | 17,207 | +0.20(+4.91%) |
May 24, 2021 | 4.429 | 4.451 | 4.060 | 4.060 | 54,068 | -0.06(-1.43%) |
May 21, 2021 | 4.052 | 4.635 | 3.875 | 4.119 | 265,292 | +0.69(+20.26%) |
May 20, 2021 | 3.469 | 3.565 | 3.358 | 3.425 | 24,395 | -0.02(-0.64%) |
May 19, 2021 | 3.358 | 3.543 | 3.344 | 3.447 | 13,459 | -0.01(-0.21%) |
May 18, 2021 | 3.410 | 3.506 | 3.358 | 3.454 | 17,436 | +0.06(+1.74%) |
May 17, 2021 | 3.506 | 4.060 | 3.373 | 3.395 | 77,004 | +0.06(+1.77%) |
May 14, 2021 | 3.683 | 3.816 | 3.167 | 3.336 | 195,992 | -0.35(-9.42%) |
May 13, 2021 | 4.001 | 5.713 | 3.100 | 3.683 | 3,566,018 | -0.06(-1.58%) |
May 12, 2021 | 3.137 | 3.748 | 3.137 | 3.742 | 134,932 | +0.57(+18.08%) |
May 11, 2021 | 3.174 | 3.174 | 3.085 | 3.169 | 1,171 | +0.06(+1.99%) |
May 10, 2021 | 3.174 | 3.233 | 3.071 | 3.107 | 26,441 | -0.13(-3.88%) |
May 07, 2021 | 3.262 | 3.358 | 3.207 | 3.233 | 7,534 | +0.06(+1.74%) |
May 06, 2021 | 3.277 | 3.358 | 3.122 | 3.178 | 19,113 | -0.06(-1.94%) |
May 05, 2021 | 3.270 | 3.285 | 3.174 | 3.240 | 20,489 | -0.09(-2.66%) |
May 04, 2021 | 3.107 | 3.483 | 3.107 | 3.329 | 47,768 | +0.25(+8.15%) |