Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.970 | 4.080 | 3.860 | 3.900 | 416,620 | -0.06(-1.52%) |
Jul 29, 2021 | 4.050 | 4.130 | 3.930 | 3.960 | 549,652 | -0.08(-1.98%) |
Jul 28, 2021 | 3.760 | 4.120 | 3.750 | 4.040 | 847,366 | +0.27(+7.16%) |
Jul 27, 2021 | 3.890 | 3.990 | 3.630 | 3.770 | 1,023,186 | -0.18(-4.56%) |
Jul 26, 2021 | 3.970 | 4.170 | 3.860 | 3.950 | 1,551,296 | +0.00(+0.00%) |
Jul 23, 2021 | 4.300 | 4.380 | 3.930 | 3.950 | 1,410,971 | -0.35(-8.14%) |
Jul 22, 2021 | 4.550 | 4.570 | 4.150 | 4.300 | 680,153 | -0.20(-4.44%) |
Jul 21, 2021 | 4.150 | 4.550 | 4.127 | 4.500 | 1,207,385 | +0.35(+8.43%) |
Jul 20, 2021 | 4.160 | 4.270 | 4.010 | 4.150 | 707,913 | -0.01(-0.24%) |
Jul 19, 2021 | 4.090 | 4.180 | 3.960 | 4.160 | 716,675 | -0.03(-0.72%) |
Jul 16, 2021 | 4.220 | 4.300 | 4.120 | 4.190 | 487,865 | +0.03(+0.72%) |
Jul 15, 2021 | 4.080 | 4.270 | 4.060 | 4.160 | 748,860 | +0.06(+1.46%) |
Jul 14, 2021 | 4.230 | 4.230 | 4.060 | 4.100 | 863,088 | -0.13(-3.07%) |
Jul 13, 2021 | 4.420 | 4.440 | 4.180 | 4.230 | 593,778 | -0.23(-5.16%) |
Jul 12, 2021 | 4.450 | 4.500 | 4.350 | 4.460 | 423,756 | -0.02(-0.45%) |
Jul 09, 2021 | 4.470 | 4.510 | 4.370 | 4.480 | 379,746 | +0.05(+1.13%) |
Jul 08, 2021 | 4.360 | 4.490 | 4.200 | 4.430 | 570,174 | +0.03(+0.68%) |
Jul 07, 2021 | 4.500 | 4.550 | 4.370 | 4.400 | 580,117 | -0.12(-2.65%) |
Jul 06, 2021 | 4.685 | 4.685 | 4.400 | 4.520 | 866,640 | -0.10(-2.16%) |
Jul 02, 2021 | 4.790 | 4.790 | 4.560 | 4.620 | 643,043 | -0.14(-2.94%) |
Jul 01, 2021 | 4.810 | 4.850 | 4.630 | 4.760 | 506,400 | +0.01(+0.21%) |
Jun 30, 2021 | 4.740 | 4.898 | 4.570 | 4.750 | 2,307,861 | -0.05(-1.04%) |
Jun 29, 2021 | 5.050 | 5.060 | 4.670 | 4.800 | 1,581,516 | -0.23(-4.57%) |
Jun 28, 2021 | 5.140 | 5.270 | 4.960 | 5.030 | 934,269 | -0.12(-2.33%) |
Jun 25, 2021 | 5.100 | 5.240 | 5.020 | 5.150 | 6,191,649 | +0.07(+1.38%) |
Jun 24, 2021 | 5.270 | 5.270 | 4.960 | 5.080 | 1,086,690 | -0.12(-2.31%) |
Jun 23, 2021 | 5.230 | 5.290 | 5.120 | 5.200 | 538,792 | +0.01(+0.19%) |
Jun 22, 2021 | 5.440 | 5.510 | 4.980 | 5.190 | 1,147,643 | -0.24(-4.42%) |
Jun 21, 2021 | 5.320 | 5.510 | 5.176 | 5.430 | 959,386 | +0.16(+3.04%) |
Jun 18, 2021 | 5.250 | 5.370 | 5.170 | 5.270 | 634,122 | +0.00(+0.00%) |
Jun 17, 2021 | 5.330 | 5.500 | 5.240 | 5.270 | 657,823 | -0.11(-2.04%) |
Jun 16, 2021 | 5.340 | 5.500 | 5.210 | 5.380 | 793,362 | +0.08(+1.51%) |
Jun 15, 2021 | 5.450 | 5.570 | 5.090 | 5.300 | 1,222,718 | -0.19(-3.46%) |
Jun 14, 2021 | 5.400 | 5.570 | 5.383 | 5.490 | 1,040,157 | +0.07(+1.29%) |
Jun 11, 2021 | 5.460 | 5.560 | 5.350 | 5.420 | 604,307 | -0.04(-0.73%) |
Jun 10, 2021 | 5.510 | 5.620 | 5.300 | 5.460 | 672,304 | -0.03(-0.55%) |
Jun 09, 2021 | 5.360 | 5.691 | 5.360 | 5.490 | 1,145,826 | +0.10(+1.86%) |
Jun 08, 2021 | 5.470 | 5.540 | 5.330 | 5.390 | 1,352,902 | +0.03(+0.56%) |
Jun 07, 2021 | 5.390 | 5.540 | 5.250 | 5.360 | 1,379,973 | +0.03(+0.56%) |
Jun 04, 2021 | 5.510 | 5.570 | 5.300 | 5.330 | 911,343 | -0.17(-3.09%) |
Jun 03, 2021 | 5.740 | 5.840 | 5.390 | 5.500 | 918,419 | -0.30(-5.17%) |
Jun 02, 2021 | 5.650 | 5.880 | 5.570 | 5.800 | 853,794 | +0.16(+2.84%) |
Jun 01, 2021 | 5.700 | 5.730 | 5.420 | 5.640 | 745,699 | -0.05(-0.88%) |
May 28, 2021 | 5.620 | 5.829 | 5.570 | 5.690 | 581,146 | +0.09(+1.61%) |
May 27, 2021 | 5.580 | 5.670 | 5.410 | 5.600 | 777,033 | +0.06(+1.08%) |
May 26, 2021 | 5.130 | 5.652 | 5.130 | 5.540 | 928,089 | +0.40(+7.78%) |
May 25, 2021 | 5.240 | 5.300 | 5.110 | 5.140 | 517,589 | -0.08(-1.53%) |
May 24, 2021 | 5.270 | 5.358 | 5.070 | 5.220 | 949,604 | -0.03(-0.57%) |
May 21, 2021 | 5.400 | 5.440 | 5.130 | 5.250 | 1,236,737 | -0.15(-2.78%) |
May 20, 2021 | 6.080 | 6.240 | 5.210 | 5.400 | 3,497,150 | -0.16(-2.88%) |
May 19, 2021 | 5.510 | 5.670 | 5.370 | 5.560 | 1,414,497 | -0.24(-4.14%) |
May 18, 2021 | 5.300 | 5.920 | 5.220 | 5.800 | 1,517,441 | +0.50(+9.43%) |
May 17, 2021 | 5.000 | 5.450 | 4.890 | 5.300 | 1,426,347 | +0.32(+6.43%) |
May 14, 2021 | 5.030 | 5.255 | 4.820 | 4.980 | 1,902,397 | +0.00(+0.00%) |
May 13, 2021 | 5.130 | 5.500 | 4.950 | 4.980 | 1,138,778 | -0.10(-1.97%) |
May 12, 2021 | 5.140 | 5.340 | 5.050 | 5.080 | 650,583 | -0.13(-2.50%) |
May 11, 2021 | 4.860 | 5.380 | 4.860 | 5.210 | 747,627 | -0.04(-0.76%) |
May 10, 2021 | 5.500 | 5.550 | 5.140 | 5.250 | 1,405,068 | -0.31(-5.58%) |
May 07, 2021 | 5.410 | 5.800 | 5.410 | 5.560 | 965,115 | +0.11(+2.02%) |
May 06, 2021 | 5.830 | 6.001 | 5.200 | 5.450 | 2,461,922 | -0.54(-9.02%) |
May 05, 2021 | 6.130 | 6.280 | 5.870 | 5.990 | 915,579 | -0.14(-2.28%) |
May 04, 2021 | 6.200 | 6.280 | 5.920 | 6.130 | 1,163,124 | -0.02(-0.33%) |