Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.745 | 4.798 | 4.480 | 4.659 | 12,493 | -0.05(-1.08%) |
Jul 29, 2021 | 4.584 | 4.815 | 4.584 | 4.710 | 17,607 | +0.09(+1.85%) |
Jul 28, 2021 | 4.624 | 4.632 | 4.518 | 4.624 | 20,121 | +0.11(+2.43%) |
Jul 27, 2021 | 4.781 | 4.781 | 4.444 | 4.514 | 34,874 | -0.24(-4.95%) |
Jul 26, 2021 | 4.702 | 4.781 | 4.702 | 4.750 | 2,009 | +0.05(+1.00%) |
Jul 23, 2021 | 4.734 | 4.851 | 4.702 | 4.702 | 7,351 | -0.14(-2.91%) |
Jul 22, 2021 | 4.828 | 4.938 | 4.812 | 4.844 | 25,658 | -0.02(-0.48%) |
Jul 21, 2021 | 4.844 | 4.938 | 4.777 | 4.867 | 35,713 | -0.05(-1.11%) |
Jul 20, 2021 | 4.841 | 5.047 | 4.828 | 4.922 | 11,082 | +0.06(+1.29%) |
Jul 19, 2021 | 4.985 | 5.047 | 4.695 | 4.859 | 32,612 | -0.20(-3.88%) |
Jul 16, 2021 | 5.408 | 5.411 | 4.992 | 5.055 | 8,016 | -0.09(-1.83%) |
Jul 15, 2021 | 5.298 | 5.419 | 5.039 | 5.149 | 34,762 | -0.20(-3.67%) |
Jul 14, 2021 | 5.181 | 5.737 | 5.173 | 5.345 | 147,617 | +0.13(+2.40%) |
Jul 13, 2021 | 5.157 | 5.329 | 5.071 | 5.220 | 54,319 | +0.14(+2.78%) |
Jul 12, 2021 | 4.922 | 5.204 | 4.922 | 5.079 | 8,176 | +0.14(+2.86%) |
Jul 09, 2021 | 4.773 | 5.862 | 4.750 | 4.938 | 203,511 | +0.20(+4.13%) |
Jul 08, 2021 | 4.734 | 4.961 | 4.702 | 4.742 | 107,707 | +0.01(+0.15%) |
Jul 07, 2021 | 4.812 | 4.992 | 4.734 | 4.735 | 17,429 | -0.13(-2.73%) |
Jul 06, 2021 | 5.047 | 5.047 | 4.859 | 4.867 | 18,365 | -0.05(-0.95%) |
Jul 02, 2021 | 4.961 | 5.118 | 4.871 | 4.914 | 20,403 | -0.12(-2.34%) |
Jul 01, 2021 | 4.961 | 5.126 | 4.914 | 5.032 | 51,218 | +0.10(+2.07%) |
Jun 30, 2021 | 4.820 | 5.094 | 4.820 | 4.930 | 8,400 | +0.06(+1.29%) |
Jun 29, 2021 | 5.008 | 5.039 | 4.836 | 4.867 | 7,973 | -0.16(-3.16%) |
Jun 28, 2021 | 4.878 | 5.065 | 4.807 | 5.026 | 72,807 | +0.09(+1.90%) |
Jun 25, 2021 | 4.893 | 5.034 | 4.815 | 4.932 | 38,359 | +0.05(+1.12%) |
Jun 24, 2021 | 4.995 | 4.995 | 4.651 | 4.878 | 51,752 | +0.04(+0.81%) |
Jun 23, 2021 | 4.784 | 4.924 | 4.604 | 4.838 | 75,352 | +0.30(+6.72%) |
Jun 22, 2021 | 4.698 | 4.807 | 4.534 | 4.534 | 57,150 | -0.16(-3.49%) |
Jun 21, 2021 | 4.463 | 5.433 | 4.457 | 4.698 | 427,119 | +0.23(+5.25%) |
Jun 18, 2021 | 4.838 | 4.838 | 4.338 | 4.463 | 56,753 | -0.38(-7.75%) |
Jun 17, 2021 | 4.776 | 4.846 | 4.690 | 4.838 | 20,754 | +0.10(+2.02%) |
Jun 16, 2021 | 4.690 | 4.830 | 4.627 | 4.742 | 12,451 | +0.13(+2.83%) |
Jun 15, 2021 | 4.729 | 4.792 | 4.612 | 4.612 | 20,638 | -0.15(-3.12%) |
Jun 14, 2021 | 4.838 | 4.838 | 4.760 | 4.760 | 8,351 | +0.05(+1.16%) |
Jun 11, 2021 | 4.846 | 4.846 | 4.706 | 4.706 | 28,932 | +0.02(+0.33%) |
Jun 10, 2021 | 4.620 | 4.721 | 4.604 | 4.690 | 5,672 | +0.04(+0.84%) |
Jun 09, 2021 | 4.604 | 4.932 | 4.534 | 4.651 | 30,720 | +0.05(+1.02%) |
Jun 08, 2021 | 4.620 | 4.745 | 4.604 | 4.604 | 42,772 | +0.00(+0.00%) |
Jun 07, 2021 | 4.706 | 4.846 | 4.596 | 4.604 | 14,423 | -0.05(-1.17%) |
Jun 04, 2021 | 4.838 | 5.010 | 4.552 | 4.659 | 58,042 | +0.25(+5.67%) |
Jun 03, 2021 | 4.502 | 4.502 | 4.335 | 4.409 | 24,867 | -0.02(-0.35%) |
Jun 02, 2021 | 4.354 | 4.534 | 4.205 | 4.424 | 38,482 | +0.08(+1.89%) |
Jun 01, 2021 | 4.092 | 4.424 | 4.041 | 4.342 | 51,526 | +0.30(+7.45%) |
May 28, 2021 | 4.190 | 4.369 | 3.994 | 4.041 | 55,965 | -0.26(-6.00%) |
May 27, 2021 | 4.002 | 4.362 | 3.979 | 4.299 | 156,911 | +0.00(+0.03%) |
May 26, 2021 | 4.298 | 4.335 | 4.134 | 4.298 | 92,722 | +0.00(+0.00%) |
May 25, 2021 | 4.104 | 4.402 | 4.104 | 4.298 | 17,050 | +0.20(+4.91%) |
May 24, 2021 | 4.469 | 4.492 | 4.097 | 4.097 | 53,577 | -0.06(-1.43%) |
May 21, 2021 | 4.089 | 4.678 | 3.911 | 4.156 | 262,880 | +0.70(+20.26%) |
May 20, 2021 | 3.501 | 3.598 | 3.389 | 3.456 | 24,174 | -0.02(-0.64%) |
May 19, 2021 | 3.389 | 3.575 | 3.374 | 3.479 | 13,337 | -0.01(-0.21%) |
May 18, 2021 | 3.441 | 3.538 | 3.389 | 3.486 | 17,277 | +0.06(+1.74%) |
May 17, 2021 | 3.538 | 4.097 | 3.404 | 3.426 | 76,303 | +0.06(+1.77%) |
May 14, 2021 | 3.717 | 3.851 | 3.196 | 3.367 | 194,209 | -0.35(-9.42%) |
May 13, 2021 | 4.037 | 5.765 | 3.129 | 3.717 | 3,533,593 | -0.06(-1.58%) |
May 12, 2021 | 3.166 | 3.782 | 3.166 | 3.777 | 133,705 | +0.58(+18.08%) |
May 11, 2021 | 3.203 | 3.203 | 3.114 | 3.198 | 1,161 | +0.06(+1.99%) |
May 10, 2021 | 3.203 | 3.263 | 3.099 | 3.136 | 26,201 | -0.13(-3.88%) |
May 07, 2021 | 3.292 | 3.389 | 3.237 | 3.263 | 7,465 | +0.06(+1.74%) |
May 06, 2021 | 3.307 | 3.389 | 3.151 | 3.207 | 18,939 | -0.06(-1.94%) |
May 05, 2021 | 3.300 | 3.315 | 3.203 | 3.270 | 20,303 | -0.09(-2.66%) |
May 04, 2021 | 3.136 | 3.515 | 3.136 | 3.359 | 47,334 | +0.25(+8.15%) |