Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.500 | 4.530 | 4.451 | 4.520 | 8,973 | +0.04(+0.89%) |
Jul 29, 2021 | 4.570 | 4.610 | 4.461 | 4.481 | 49,167 | -0.09(-1.96%) |
Jul 28, 2021 | 4.510 | 4.659 | 4.451 | 4.570 | 62,489 | +0.04(+0.88%) |
Jul 27, 2021 | 4.570 | 4.570 | 4.482 | 4.530 | 14,356 | -0.02(-0.44%) |
Jul 26, 2021 | 4.590 | 4.610 | 4.550 | 4.550 | 14,160 | -0.04(-0.87%) |
Jul 23, 2021 | 4.610 | 4.630 | 4.560 | 4.590 | 51,395 | +0.00(+0.00%) |
Jul 22, 2021 | 4.550 | 4.620 | 4.540 | 4.590 | 59,711 | +0.06(+1.32%) |
Jul 21, 2021 | 4.520 | 4.540 | 4.520 | 4.530 | 14,530 | +0.03(+0.66%) |
Jul 20, 2021 | 4.560 | 4.560 | 4.481 | 4.500 | 25,528 | -0.02(-0.55%) |
Jul 19, 2021 | 4.510 | 4.640 | 4.446 | 4.525 | 60,638 | -0.02(-0.55%) |
Jul 16, 2021 | 4.540 | 4.610 | 4.491 | 4.550 | 25,399 | +0.06(+1.33%) |
Jul 15, 2021 | 4.451 | 4.503 | 4.451 | 4.491 | 32,061 | +0.02(+0.45%) |
Jul 14, 2021 | 4.491 | 4.518 | 4.451 | 4.471 | 11,940 | -0.02(-0.44%) |
Jul 13, 2021 | 4.431 | 4.491 | 4.430 | 4.491 | 10,126 | +0.05(+1.12%) |
Jul 12, 2021 | 4.431 | 4.451 | 4.381 | 4.441 | 49,152 | +0.00(+0.00%) |
Jul 09, 2021 | 4.441 | 4.451 | 4.381 | 4.441 | 11,874 | +0.06(+1.36%) |
Jul 08, 2021 | 4.461 | 4.520 | 4.371 | 4.381 | 46,774 | -0.14(-3.08%) |
Jul 07, 2021 | 4.620 | 4.650 | 4.491 | 4.520 | 32,083 | -0.08(-1.73%) |
Jul 06, 2021 | 4.700 | 4.729 | 4.580 | 4.600 | 59,906 | -0.10(-2.12%) |
Jul 02, 2021 | 4.630 | 4.700 | 4.600 | 4.700 | 39,528 | +0.03(+0.64%) |
Jul 01, 2021 | 4.710 | 4.734 | 4.640 | 4.670 | 26,980 | -0.04(-0.85%) |
Jun 30, 2021 | 4.839 | 4.849 | 4.620 | 4.710 | 44,101 | -0.11(-2.27%) |
Jun 29, 2021 | 4.720 | 4.869 | 4.550 | 4.819 | 107,167 | +0.10(+2.11%) |
Jun 28, 2021 | 4.879 | 4.888 | 4.670 | 4.720 | 74,589 | -0.15(-3.07%) |
Jun 25, 2021 | 4.590 | 4.869 | 4.560 | 4.869 | 182,331 | +0.31(+6.77%) |
Jun 24, 2021 | 4.520 | 4.560 | 4.515 | 4.560 | 22,499 | +0.05(+1.10%) |
Jun 23, 2021 | 4.361 | 4.520 | 4.346 | 4.510 | 25,626 | +0.15(+3.42%) |
Jun 22, 2021 | 4.351 | 4.421 | 4.288 | 4.361 | 62,635 | -0.08(-1.79%) |
Jun 21, 2021 | 4.520 | 4.570 | 4.411 | 4.441 | 36,224 | -0.05(-1.11%) |
Jun 18, 2021 | 4.461 | 4.491 | 4.411 | 4.491 | 22,589 | +0.00(+0.00%) |
Jun 17, 2021 | 4.481 | 4.491 | 4.411 | 4.491 | 31,919 | +0.01(+0.22%) |
Jun 16, 2021 | 4.570 | 4.570 | 4.451 | 4.481 | 40,307 | -0.08(-1.75%) |
Jun 15, 2021 | 4.620 | 4.629 | 4.500 | 4.560 | 41,029 | -0.05(-1.08%) |
Jun 14, 2021 | 4.680 | 4.680 | 4.481 | 4.610 | 61,522 | -0.03(-0.64%) |
Jun 11, 2021 | 4.630 | 4.680 | 4.630 | 4.640 | 23,168 | -0.01(-0.21%) |
Jun 10, 2021 | 4.570 | 4.779 | 4.540 | 4.650 | 107,156 | +0.18(+4.01%) |
Jun 09, 2021 | 4.421 | 4.540 | 4.381 | 4.471 | 111,478 | +0.05(+1.13%) |
Jun 08, 2021 | 4.590 | 4.590 | 4.381 | 4.421 | 60,688 | -0.11(-2.42%) |
Jun 07, 2021 | 4.451 | 4.660 | 4.362 | 4.530 | 278,611 | +0.20(+4.60%) |
Jun 04, 2021 | 4.301 | 4.340 | 4.252 | 4.331 | 28,811 | +0.03(+0.69%) |
Jun 03, 2021 | 4.321 | 4.331 | 4.252 | 4.301 | 67,297 | -0.03(-0.69%) |
Jun 02, 2021 | 4.371 | 4.372 | 4.271 | 4.331 | 76,252 | +0.04(+0.93%) |
Jun 01, 2021 | 4.351 | 4.420 | 4.281 | 4.291 | 67,812 | -0.06(-1.37%) |
May 28, 2021 | 4.262 | 4.418 | 4.252 | 4.351 | 71,483 | +0.09(+2.10%) |
May 27, 2021 | 4.341 | 4.341 | 4.232 | 4.262 | 42,374 | -0.01(-0.23%) |
May 26, 2021 | 4.301 | 4.331 | 4.222 | 4.271 | 82,804 | +0.00(+0.00%) |
May 25, 2021 | 4.500 | 4.654 | 4.232 | 4.271 | 114,878 | -0.22(-4.88%) |
May 24, 2021 | 4.968 | 4.978 | 4.445 | 4.491 | 182,382 | -0.47(-9.44%) |
May 21, 2021 | 4.978 | 5.008 | 4.929 | 4.958 | 73,726 | -0.01(-0.20%) |
May 20, 2021 | 4.968 | 4.978 | 4.914 | 4.968 | 51,088 | +0.00(+0.00%) |
May 19, 2021 | 4.839 | 4.968 | 4.839 | 4.968 | 27,747 | +0.07(+1.42%) |
May 18, 2021 | 4.958 | 4.968 | 4.829 | 4.899 | 50,787 | -0.03(-0.61%) |
May 17, 2021 | 4.779 | 4.929 | 4.759 | 4.929 | 36,673 | +0.17(+3.56%) |
May 14, 2021 | 4.690 | 4.809 | 4.670 | 4.759 | 39,863 | +0.09(+1.92%) |
May 13, 2021 | 4.739 | 4.957 | 4.630 | 4.670 | 59,042 | -0.05(-1.05%) |
May 12, 2021 | 4.779 | 4.819 | 4.680 | 4.720 | 42,875 | -0.10(-2.07%) |
May 11, 2021 | 4.859 | 4.949 | 4.789 | 4.819 | 36,143 | -0.06(-1.22%) |
May 10, 2021 | 4.968 | 4.968 | 4.770 | 4.879 | 83,421 | -0.18(-3.54%) |
May 07, 2021 | 4.919 | 5.098 | 4.899 | 5.058 | 110,714 | +0.16(+3.25%) |
May 06, 2021 | 4.919 | 4.919 | 4.819 | 4.899 | 76,904 | -0.02(-0.40%) |
May 05, 2021 | 4.869 | 4.949 | 4.799 | 4.919 | 45,744 | +0.05(+1.02%) |
May 04, 2021 | 4.929 | 4.958 | 4.779 | 4.869 | 79,693 | -0.07(-1.41%) |