Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.610 | 4.755 | 4.610 | 4.660 | 198,422 | +0.08(+1.75%) |
Jul 29, 2021 | 4.580 | 4.650 | 4.550 | 4.580 | 104,525 | +0.00(+0.00%) |
Jul 28, 2021 | 4.440 | 4.647 | 4.360 | 4.580 | 152,801 | +0.13(+2.92%) |
Jul 27, 2021 | 4.360 | 4.760 | 4.300 | 4.450 | 809,055 | +0.04(+0.91%) |
Jul 26, 2021 | 4.440 | 4.580 | 4.410 | 4.410 | 102,532 | -0.05(-1.12%) |
Jul 23, 2021 | 4.420 | 4.630 | 4.300 | 4.460 | 283,493 | +0.01(+0.22%) |
Jul 22, 2021 | 4.440 | 4.510 | 4.260 | 4.450 | 235,242 | -0.03(-0.67%) |
Jul 21, 2021 | 4.450 | 4.800 | 4.369 | 4.480 | 487,536 | +0.01(+0.22%) |
Jul 20, 2021 | 4.230 | 4.546 | 4.230 | 4.470 | 212,652 | +0.25(+5.92%) |
Jul 19, 2021 | 4.370 | 4.490 | 4.220 | 4.220 | 211,737 | -0.28(-6.22%) |
Jul 16, 2021 | 4.460 | 4.590 | 4.440 | 4.500 | 156,522 | +0.05(+1.12%) |
Jul 15, 2021 | 4.450 | 4.550 | 4.370 | 4.450 | 170,239 | +0.00(+0.00%) |
Jul 14, 2021 | 4.640 | 4.640 | 4.420 | 4.450 | 83,305 | -0.15(-3.26%) |
Jul 13, 2021 | 4.700 | 4.710 | 4.460 | 4.600 | 140,540 | -0.08(-1.71%) |
Jul 12, 2021 | 4.770 | 4.770 | 4.610 | 4.680 | 77,298 | -0.08(-1.68%) |
Jul 09, 2021 | 4.720 | 4.800 | 4.530 | 4.760 | 108,498 | +0.08(+1.71%) |
Jul 08, 2021 | 4.480 | 4.700 | 4.440 | 4.680 | 134,208 | +0.12(+2.63%) |
Jul 07, 2021 | 4.740 | 4.740 | 4.460 | 4.560 | 127,910 | -0.18(-3.80%) |
Jul 06, 2021 | 4.800 | 4.900 | 4.710 | 4.740 | 616,472 | -0.10(-2.07%) |
Jul 02, 2021 | 5.000 | 5.010 | 4.740 | 4.840 | 136,389 | -0.16(-3.20%) |
Jul 01, 2021 | 4.920 | 5.080 | 4.820 | 5.000 | 317,027 | +0.12(+2.46%) |
Jun 30, 2021 | 4.760 | 4.970 | 4.700 | 4.880 | 139,858 | +0.10(+2.09%) |
Jun 29, 2021 | 4.920 | 4.920 | 4.770 | 4.780 | 86,954 | -0.09(-1.85%) |
Jun 28, 2021 | 4.800 | 4.900 | 4.760 | 4.870 | 87,101 | +0.06(+1.25%) |
Jun 25, 2021 | 4.710 | 4.810 | 4.650 | 4.810 | 144,817 | +0.15(+3.22%) |
Jun 24, 2021 | 4.580 | 4.690 | 4.550 | 4.660 | 118,702 | +0.14(+3.10%) |
Jun 23, 2021 | 4.380 | 4.550 | 4.360 | 4.520 | 121,884 | +0.10(+2.26%) |
Jun 22, 2021 | 4.330 | 4.450 | 4.210 | 4.420 | 229,440 | +0.10(+2.31%) |
Jun 21, 2021 | 4.540 | 4.540 | 4.180 | 4.320 | 289,616 | -0.18(-4.00%) |
Jun 18, 2021 | 4.580 | 4.700 | 4.400 | 4.500 | 264,647 | -0.17(-3.64%) |
Jun 17, 2021 | 4.790 | 4.990 | 4.360 | 4.670 | 415,453 | -0.16(-3.31%) |
Jun 16, 2021 | 4.770 | 4.850 | 4.640 | 4.830 | 249,314 | +0.07(+1.47%) |
Jun 15, 2021 | 4.690 | 4.930 | 4.630 | 4.760 | 258,822 | +0.03(+0.63%) |
Jun 14, 2021 | 4.750 | 4.862 | 4.700 | 4.730 | 189,012 | -0.02(-0.42%) |
Jun 11, 2021 | 4.850 | 4.940 | 4.680 | 4.750 | 275,130 | -0.02(-0.42%) |
Jun 10, 2021 | 4.690 | 4.815 | 4.630 | 4.770 | 713,393 | +0.08(+1.71%) |
Jun 09, 2021 | 4.700 | 4.830 | 4.650 | 4.690 | 247,695 | -0.01(-0.21%) |
Jun 08, 2021 | 4.730 | 4.770 | 4.560 | 4.700 | 189,637 | +0.03(+0.64%) |
Jun 07, 2021 | 4.600 | 4.780 | 4.530 | 4.670 | 210,580 | +0.11(+2.41%) |
Jun 04, 2021 | 4.570 | 4.688 | 4.500 | 4.560 | 119,588 | +0.01(+0.22%) |
Jun 03, 2021 | 4.560 | 4.670 | 4.370 | 4.550 | 184,816 | -0.12(-2.57%) |
Jun 02, 2021 | 4.620 | 4.730 | 4.550 | 4.670 | 190,263 | +0.05(+1.08%) |
Jun 01, 2021 | 4.540 | 4.790 | 4.420 | 4.620 | 437,071 | +0.08(+1.76%) |
May 28, 2021 | 4.330 | 4.890 | 4.330 | 4.540 | 880,896 | +0.21(+4.85%) |
May 27, 2021 | 4.240 | 4.430 | 4.215 | 4.330 | 203,308 | +0.05(+1.17%) |
May 26, 2021 | 4.280 | 4.360 | 4.260 | 4.280 | 215,143 | +0.02(+0.47%) |
May 25, 2021 | 4.250 | 4.340 | 4.150 | 4.260 | 170,198 | +0.11(+2.65%) |
May 24, 2021 | 4.430 | 4.450 | 4.115 | 4.150 | 427,188 | -0.30(-6.74%) |
May 21, 2021 | 4.440 | 4.500 | 4.300 | 4.450 | 287,535 | +0.11(+2.53%) |
May 20, 2021 | 4.220 | 4.500 | 4.160 | 4.340 | 776,357 | +0.30(+7.43%) |
May 19, 2021 | 3.910 | 4.100 | 3.900 | 4.040 | 236,424 | +0.08(+2.02%) |
May 18, 2021 | 3.750 | 4.070 | 3.731 | 3.960 | 454,066 | +0.30(+8.20%) |
May 17, 2021 | 3.610 | 3.830 | 3.559 | 3.660 | 119,571 | -0.02(-0.54%) |
May 14, 2021 | 3.590 | 3.780 | 3.520 | 3.680 | 304,981 | +0.06(+1.66%) |
May 13, 2021 | 3.850 | 3.850 | 3.550 | 3.620 | 229,744 | -0.23(-5.97%) |
May 12, 2021 | 3.800 | 3.970 | 3.750 | 3.850 | 297,710 | +0.00(+0.00%) |
May 11, 2021 | 3.510 | 3.900 | 3.500 | 3.850 | 247,676 | +0.18(+4.90%) |
May 10, 2021 | 3.870 | 3.875 | 3.660 | 3.670 | 266,532 | -0.15(-3.93%) |
May 07, 2021 | 3.670 | 3.860 | 3.670 | 3.820 | 111,062 | +0.12(+3.24%) |
May 06, 2021 | 3.750 | 3.850 | 3.622 | 3.700 | 234,494 | -0.13(-3.39%) |
May 05, 2021 | 3.950 | 4.062 | 3.820 | 3.830 | 158,690 | -0.11(-2.79%) |
May 04, 2021 | 4.060 | 4.090 | 3.850 | 3.940 | 417,321 | -0.17(-4.14%) |