Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.160 | 4.420 | 4.020 | 4.320 | 110,574 | +0.12(+2.86%) |
Jul 29, 2021 | 4.110 | 4.220 | 4.050 | 4.200 | 87,707 | +0.07(+1.69%) |
Jul 28, 2021 | 4.030 | 4.210 | 4.000 | 4.130 | 82,347 | +0.11(+2.74%) |
Jul 27, 2021 | 4.150 | 4.190 | 4.010 | 4.020 | 194,320 | -0.10(-2.43%) |
Jul 26, 2021 | 4.210 | 4.330 | 4.120 | 4.120 | 135,671 | -0.09(-2.14%) |
Jul 23, 2021 | 4.220 | 4.220 | 4.100 | 4.210 | 122,704 | +0.00(+0.00%) |
Jul 22, 2021 | 4.140 | 4.350 | 4.070 | 4.210 | 58,972 | +0.10(+2.43%) |
Jul 21, 2021 | 4.060 | 4.190 | 3.950 | 4.110 | 98,243 | +0.02(+0.49%) |
Jul 20, 2021 | 3.910 | 4.100 | 3.840 | 4.090 | 180,432 | +0.19(+4.87%) |
Jul 19, 2021 | 3.950 | 4.070 | 3.890 | 3.900 | 118,628 | -0.17(-4.18%) |
Jul 16, 2021 | 4.130 | 4.150 | 4.040 | 4.070 | 88,231 | -0.06(-1.45%) |
Jul 15, 2021 | 4.110 | 4.200 | 4.071 | 4.130 | 43,446 | +0.00(+0.00%) |
Jul 14, 2021 | 4.240 | 4.310 | 4.130 | 4.130 | 64,275 | -0.15(-3.50%) |
Jul 13, 2021 | 4.230 | 4.300 | 4.180 | 4.280 | 56,053 | +0.02(+0.47%) |
Jul 12, 2021 | 4.240 | 4.350 | 4.180 | 4.260 | 203,931 | +0.03(+0.71%) |
Jul 09, 2021 | 4.080 | 4.300 | 4.070 | 4.230 | 231,794 | +0.16(+3.93%) |
Jul 08, 2021 | 4.170 | 4.200 | 4.000 | 4.070 | 1,460,145 | -0.14(-3.33%) |
Jul 07, 2021 | 4.410 | 4.640 | 4.170 | 4.210 | 134,926 | -0.13(-3.00%) |
Jul 06, 2021 | 4.550 | 4.580 | 4.290 | 4.340 | 525,039 | -0.22(-4.82%) |
Jul 02, 2021 | 4.680 | 4.680 | 4.520 | 4.560 | 548,441 | -0.07(-1.51%) |
Jul 01, 2021 | 4.710 | 4.750 | 4.610 | 4.630 | 213,402 | -0.08(-1.70%) |
Jun 30, 2021 | 4.600 | 4.850 | 4.560 | 4.710 | 226,947 | +0.12(+2.61%) |
Jun 29, 2021 | 4.730 | 4.730 | 4.570 | 4.590 | 113,217 | -0.12(-2.55%) |
Jun 28, 2021 | 4.670 | 4.720 | 4.620 | 4.710 | 160,826 | +0.07(+1.51%) |
Jun 25, 2021 | 4.630 | 4.770 | 4.630 | 4.640 | 201,174 | -0.01(-0.22%) |
Jun 24, 2021 | 4.730 | 4.880 | 4.620 | 4.650 | 403,792 | -0.10(-2.11%) |
Jun 23, 2021 | 4.810 | 4.810 | 4.670 | 4.750 | 1,077,504 | -0.05(-1.04%) |
Jun 22, 2021 | 4.890 | 4.930 | 4.750 | 4.800 | 84,209 | -0.09(-1.84%) |
Jun 21, 2021 | 5.000 | 5.000 | 4.865 | 4.890 | 52,513 | -0.12(-2.40%) |
Jun 18, 2021 | 4.940 | 5.140 | 4.930 | 5.010 | 701,072 | +0.01(+0.20%) |
Jun 17, 2021 | 5.030 | 5.080 | 4.900 | 5.000 | 120,093 | -0.06(-1.19%) |
Jun 16, 2021 | 5.100 | 5.120 | 5.010 | 5.060 | 91,059 | -0.03(-0.59%) |
Jun 15, 2021 | 5.180 | 5.180 | 5.090 | 5.090 | 138,085 | -0.06(-1.17%) |
Jun 14, 2021 | 4.930 | 5.150 | 4.870 | 5.150 | 214,025 | +0.24(+4.89%) |
Jun 11, 2021 | 4.950 | 4.970 | 4.890 | 4.910 | 1,088,664 | -0.05(-1.01%) |
Jun 10, 2021 | 4.940 | 4.980 | 4.851 | 4.960 | 453,910 | +0.01(+0.20%) |
Jun 09, 2021 | 5.010 | 5.040 | 4.900 | 4.950 | 98,653 | -0.05(-1.00%) |
Jun 08, 2021 | 5.070 | 5.140 | 4.960 | 5.000 | 141,830 | -0.07(-1.38%) |
Jun 07, 2021 | 5.200 | 5.200 | 5.070 | 5.070 | 42,750 | -0.13(-2.50%) |
Jun 04, 2021 | 5.320 | 5.360 | 5.170 | 5.200 | 74,876 | -0.12(-2.26%) |
Jun 03, 2021 | 5.210 | 5.380 | 5.140 | 5.320 | 1,084,800 | +0.09(+1.72%) |
Jun 02, 2021 | 5.040 | 5.240 | 4.990 | 5.230 | 129,684 | +0.18(+3.56%) |
Jun 01, 2021 | 4.990 | 5.090 | 4.950 | 5.050 | 102,175 | +0.07(+1.41%) |
May 28, 2021 | 4.990 | 5.050 | 4.910 | 4.980 | 132,433 | +0.01(+0.20%) |
May 27, 2021 | 5.030 | 5.060 | 4.900 | 4.970 | 156,293 | -0.06(-1.19%) |
May 26, 2021 | 4.980 | 5.070 | 4.950 | 5.030 | 115,003 | +0.06(+1.21%) |
May 25, 2021 | 4.970 | 5.080 | 4.920 | 4.970 | 128,751 | +0.02(+0.40%) |
May 24, 2021 | 5.050 | 5.058 | 4.940 | 4.950 | 58,660 | -0.09(-1.79%) |
May 21, 2021 | 4.970 | 5.078 | 4.925 | 5.040 | 75,833 | +0.13(+2.65%) |
May 20, 2021 | 4.740 | 4.980 | 4.740 | 4.910 | 86,917 | +0.17(+3.59%) |
May 19, 2021 | 4.680 | 4.750 | 4.570 | 4.740 | 95,662 | +0.00(+0.00%) |
May 18, 2021 | 4.700 | 4.870 | 4.700 | 4.740 | 87,507 | +0.02(+0.42%) |
May 17, 2021 | 4.610 | 4.770 | 4.480 | 4.720 | 135,424 | +0.05(+1.07%) |
May 14, 2021 | 4.610 | 4.780 | 4.580 | 4.670 | 237,383 | +0.08(+1.74%) |
May 13, 2021 | 4.530 | 4.680 | 4.460 | 4.590 | 253,965 | +0.04(+0.88%) |
May 12, 2021 | 4.780 | 4.840 | 4.500 | 4.550 | 226,417 | -0.22(-4.61%) |
May 11, 2021 | 4.740 | 4.875 | 4.670 | 4.770 | 192,661 | -0.07(-1.45%) |
May 10, 2021 | 4.590 | 4.920 | 4.590 | 4.840 | 190,035 | +0.21(+4.54%) |
May 07, 2021 | 5.200 | 5.200 | 4.545 | 4.630 | 1,520,163 | -0.62(-11.81%) |
May 06, 2021 | 5.280 | 5.330 | 5.020 | 5.250 | 591,500 | -0.07(-1.32%) |
May 05, 2021 | 5.540 | 5.590 | 5.270 | 5.320 | 184,982 | -0.20(-3.62%) |
May 04, 2021 | 5.590 | 5.630 | 5.421 | 5.520 | 206,901 | -0.09(-1.60%) |