Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.455 | 4.480 | 4.420 | 4.480 | 23,649 | +0.03(+0.67%) |
Jul 29, 2021 | 4.580 | 4.580 | 4.450 | 4.450 | 31,695 | -0.09(-1.98%) |
Jul 28, 2021 | 4.549 | 4.610 | 4.530 | 4.540 | 35,024 | -0.07(-1.52%) |
Jul 27, 2021 | 4.770 | 4.770 | 4.560 | 4.610 | 23,320 | -0.06(-1.28%) |
Jul 26, 2021 | 4.660 | 4.670 | 4.604 | 4.670 | 30,615 | -0.01(-0.21%) |
Jul 23, 2021 | 4.561 | 4.680 | 4.561 | 4.680 | 111,915 | +0.10(+2.18%) |
Jul 22, 2021 | 4.670 | 4.677 | 4.540 | 4.580 | 357,933 | -0.09(-1.93%) |
Jul 21, 2021 | 4.680 | 4.700 | 4.620 | 4.670 | 21,874 | +0.01(+0.32%) |
Jul 20, 2021 | 4.589 | 4.680 | 4.589 | 4.655 | 22,083 | +0.03(+0.54%) |
Jul 19, 2021 | 4.700 | 4.720 | 4.630 | 4.630 | 14,596 | -0.08(-1.70%) |
Jul 16, 2021 | 4.728 | 4.740 | 4.680 | 4.710 | 12,646 | -0.01(-0.21%) |
Jul 15, 2021 | 4.735 | 4.770 | 4.720 | 4.720 | 33,432 | +0.04(+0.85%) |
Jul 14, 2021 | 4.649 | 4.690 | 4.640 | 4.680 | 10,654 | -0.11(-2.30%) |
Jul 13, 2021 | 4.815 | 4.850 | 4.780 | 4.790 | 25,605 | +0.01(+0.21%) |
Jul 12, 2021 | 4.616 | 4.780 | 4.616 | 4.780 | 23,902 | +0.07(+1.49%) |
Jul 09, 2021 | 4.720 | 4.760 | 4.680 | 4.710 | 13,172 | -0.10(-2.08%) |
Jul 08, 2021 | 4.700 | 4.810 | 4.660 | 4.810 | 52,377 | +0.07(+1.48%) |
Jul 07, 2021 | 4.725 | 4.760 | 4.690 | 4.740 | 35,216 | +0.04(+0.80%) |
Jul 06, 2021 | 4.720 | 4.790 | 4.700 | 4.702 | 44,709 | -0.04(-0.79%) |
Jul 02, 2021 | 4.740 | 4.790 | 4.733 | 4.740 | 23,149 | -0.01(-0.21%) |
Jul 01, 2021 | 4.770 | 4.800 | 4.740 | 4.750 | 27,176 | -0.03(-0.63%) |
Jun 30, 2021 | 4.790 | 4.790 | 4.731 | 4.780 | 24,712 | -0.00(-0.05%) |
Jun 29, 2021 | 4.740 | 4.800 | 4.720 | 4.782 | 11,289 | -0.04(-0.78%) |
Jun 28, 2021 | 4.820 | 4.850 | 4.810 | 4.820 | 137,169 | -0.09(-1.83%) |
Jun 25, 2021 | 4.920 | 4.920 | 4.880 | 4.910 | 14,351 | +0.02(+0.41%) |
Jun 24, 2021 | 4.925 | 4.925 | 4.830 | 4.890 | 30,104 | -0.01(-0.20%) |
Jun 23, 2021 | 4.865 | 4.900 | 4.820 | 4.900 | 21,627 | +0.00(+0.00%) |
Jun 22, 2021 | 4.830 | 4.900 | 4.830 | 4.900 | 75,057 | -0.01(-0.20%) |
Jun 21, 2021 | 4.850 | 4.910 | 4.850 | 4.910 | 17,619 | -0.04(-0.88%) |
Jun 18, 2021 | 4.954 | 4.980 | 4.900 | 4.954 | 27,411 | +0.09(+1.92%) |
Jun 17, 2021 | 4.883 | 4.910 | 4.860 | 4.860 | 26,637 | -0.08(-1.62%) |
Jun 16, 2021 | 4.915 | 4.940 | 4.900 | 4.940 | 21,149 | +0.01(+0.20%) |
Jun 15, 2021 | 4.910 | 4.940 | 4.907 | 4.930 | 27,812 | -0.01(-0.20%) |
Jun 14, 2021 | 4.940 | 4.940 | 4.912 | 4.940 | 21,711 | +0.01(+0.20%) |
Jun 11, 2021 | 4.968 | 5.010 | 4.900 | 4.930 | 31,720 | -0.11(-2.18%) |
Jun 10, 2021 | 4.946 | 5.050 | 4.920 | 5.040 | 26,129 | +0.10(+1.96%) |
Jun 09, 2021 | 4.955 | 5.000 | 4.910 | 4.943 | 14,019 | +0.08(+1.71%) |
Jun 08, 2021 | 4.839 | 4.880 | 4.810 | 4.860 | 101,445 | -0.08(-1.62%) |
Jun 07, 2021 | 4.890 | 4.950 | 4.810 | 4.940 | 34,964 | +0.11(+2.17%) |
Jun 04, 2021 | 4.650 | 4.860 | 4.650 | 4.835 | 34,969 | +0.07(+1.36%) |
Jun 03, 2021 | 4.696 | 4.770 | 4.696 | 4.770 | 27,478 | +0.04(+0.95%) |
Jun 02, 2021 | 4.762 | 4.762 | 4.700 | 4.725 | 66,750 | -0.18(-3.72%) |
Jun 01, 2021 | 4.900 | 4.990 | 4.880 | 4.907 | 57,480 | +0.01(+0.15%) |
May 28, 2021 | 4.880 | 4.900 | 4.840 | 4.900 | 25,952 | +0.02(+0.41%) |
May 27, 2021 | 4.770 | 4.910 | 4.770 | 4.880 | 22,490 | +0.13(+2.74%) |
May 26, 2021 | 4.738 | 4.750 | 4.710 | 4.750 | 15,291 | +0.07(+1.50%) |
May 25, 2021 | 4.690 | 4.690 | 4.630 | 4.680 | 32,665 | +0.05(+1.19%) |
May 24, 2021 | 4.620 | 4.650 | 4.615 | 4.625 | 15,602 | +0.04(+0.98%) |
May 21, 2021 | 4.580 | 4.630 | 4.570 | 4.580 | 23,272 | +0.00(+0.00%) |
May 20, 2021 | 4.594 | 4.610 | 4.560 | 4.580 | 20,496 | +0.01(+0.22%) |
May 19, 2021 | 4.560 | 4.570 | 4.510 | 4.570 | 15,521 | -0.01(-0.22%) |
May 18, 2021 | 4.540 | 4.610 | 4.530 | 4.580 | 14,785 | +0.08(+1.83%) |
May 17, 2021 | 4.509 | 4.510 | 4.490 | 4.497 | 19,220 | -0.06(-1.37%) |
May 14, 2021 | 4.535 | 4.560 | 4.510 | 4.560 | 43,868 | +0.02(+0.44%) |
May 13, 2021 | 4.510 | 4.550 | 4.470 | 4.540 | 27,912 | +0.02(+0.44%) |
May 12, 2021 | 4.500 | 4.560 | 4.480 | 4.520 | 69,508 | -0.08(-1.74%) |
May 11, 2021 | 4.558 | 4.670 | 4.500 | 4.600 | 73,938 | -0.06(-1.29%) |
May 10, 2021 | 4.590 | 4.680 | 4.590 | 4.660 | 49,034 | +0.03(+0.65%) |
May 07, 2021 | 4.460 | 4.630 | 4.460 | 4.630 | 19,083 | +0.08(+1.76%) |
May 06, 2021 | 4.500 | 4.550 | 4.470 | 4.550 | 79,588 | +0.05(+1.11%) |
May 05, 2021 | 4.450 | 4.530 | 4.450 | 4.500 | 24,190 | +0.04(+0.90%) |
May 04, 2021 | 4.425 | 4.460 | 4.410 | 4.460 | 22,429 | +0.01(+0.22%) |