Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 3.860 | 4.010 | 3.860 | 3.860 | 42,722 | -0.02(-0.52%) |
Jul 29, 2021 | 4.080 | 4.195 | 3.840 | 3.880 | 92,842 | +0.08(+2.11%) |
Jul 28, 2021 | 3.700 | 3.900 | 3.700 | 3.800 | 50,807 | +0.08(+2.15%) |
Jul 27, 2021 | 3.920 | 3.960 | 3.640 | 3.720 | 64,506 | -0.17(-4.37%) |
Jul 26, 2021 | 3.720 | 3.930 | 3.720 | 3.890 | 145,594 | +0.19(+5.14%) |
Jul 23, 2021 | 3.840 | 3.919 | 3.630 | 3.700 | 130,798 | -0.17(-4.39%) |
Jul 22, 2021 | 4.050 | 4.050 | 3.710 | 3.870 | 246,337 | -0.22(-5.38%) |
Jul 21, 2021 | 4.100 | 4.190 | 4.090 | 4.090 | 28,587 | +0.03(+0.74%) |
Jul 20, 2021 | 4.090 | 4.200 | 3.930 | 4.060 | 181,129 | -0.02(-0.49%) |
Jul 19, 2021 | 4.010 | 4.200 | 3.920 | 4.080 | 94,387 | -0.06(-1.45%) |
Jul 16, 2021 | 4.170 | 4.230 | 4.031 | 4.140 | 79,302 | +0.01(+0.24%) |
Jul 15, 2021 | 4.140 | 4.220 | 4.000 | 4.130 | 54,548 | -0.04(-0.96%) |
Jul 14, 2021 | 4.340 | 4.380 | 4.090 | 4.170 | 123,400 | -0.18(-4.14%) |
Jul 13, 2021 | 4.590 | 4.600 | 4.280 | 4.350 | 69,726 | -0.21(-4.61%) |
Jul 12, 2021 | 4.530 | 4.650 | 4.510 | 4.560 | 26,080 | +0.03(+0.66%) |
Jul 09, 2021 | 4.580 | 4.650 | 4.520 | 4.530 | 88,696 | -0.08(-1.74%) |
Jul 08, 2021 | 4.500 | 4.650 | 4.492 | 4.610 | 81,863 | +0.10(+2.22%) |
Jul 07, 2021 | 4.580 | 4.645 | 4.500 | 4.510 | 45,934 | -0.09(-1.96%) |
Jul 06, 2021 | 4.700 | 4.700 | 4.560 | 4.600 | 59,360 | -0.12(-2.54%) |
Jul 02, 2021 | 4.780 | 4.820 | 4.710 | 4.720 | 48,689 | -0.04(-0.84%) |
Jul 01, 2021 | 4.800 | 4.900 | 4.750 | 4.760 | 65,233 | -0.03(-0.63%) |
Jun 30, 2021 | 4.860 | 4.870 | 4.750 | 4.790 | 68,446 | -0.09(-1.84%) |
Jun 29, 2021 | 4.970 | 5.050 | 4.880 | 4.880 | 41,366 | -0.02(-0.41%) |
Jun 28, 2021 | 5.110 | 5.130 | 4.860 | 4.900 | 128,413 | -0.21(-4.11%) |
Jun 25, 2021 | 5.030 | 5.140 | 4.883 | 5.110 | 131,120 | +0.13(+2.61%) |
Jun 24, 2021 | 4.860 | 5.000 | 4.860 | 4.980 | 67,471 | +0.08(+1.63%) |
Jun 23, 2021 | 4.770 | 5.000 | 4.760 | 4.900 | 41,335 | +0.17(+3.59%) |
Jun 22, 2021 | 4.710 | 4.775 | 4.630 | 4.730 | 66,538 | +0.08(+1.72%) |
Jun 21, 2021 | 4.560 | 4.760 | 4.490 | 4.650 | 50,611 | +0.05(+1.09%) |
Jun 18, 2021 | 4.550 | 4.610 | 4.460 | 4.600 | 99,019 | +0.01(+0.22%) |
Jun 17, 2021 | 4.750 | 4.770 | 4.590 | 4.590 | 75,072 | -0.15(-3.16%) |
Jun 16, 2021 | 4.700 | 4.795 | 4.620 | 4.740 | 33,597 | +0.04(+0.85%) |
Jun 15, 2021 | 4.750 | 4.750 | 4.410 | 4.700 | 247,202 | -0.08(-1.67%) |
Jun 14, 2021 | 4.710 | 4.880 | 4.710 | 4.780 | 67,048 | +0.08(+1.70%) |
Jun 11, 2021 | 4.930 | 4.980 | 4.700 | 4.700 | 154,174 | -0.23(-4.67%) |
Jun 10, 2021 | 4.900 | 5.010 | 4.900 | 4.930 | 37,704 | +0.00(+0.00%) |
Jun 09, 2021 | 4.940 | 5.070 | 4.900 | 4.930 | 75,870 | -0.03(-0.60%) |
Jun 08, 2021 | 5.010 | 5.090 | 4.940 | 4.960 | 122,948 | -0.01(-0.20%) |
Jun 07, 2021 | 4.960 | 5.070 | 4.960 | 4.970 | 60,607 | -0.03(-0.60%) |
Jun 04, 2021 | 5.070 | 5.070 | 4.967 | 5.000 | 62,454 | -0.07(-1.38%) |
Jun 03, 2021 | 5.050 | 5.080 | 4.930 | 5.070 | 39,597 | -0.01(-0.20%) |
Jun 02, 2021 | 5.120 | 5.120 | 4.900 | 5.080 | 80,400 | -0.02(-0.39%) |
Jun 01, 2021 | 5.300 | 5.360 | 5.060 | 5.100 | 134,594 | -0.15(-2.86%) |
May 28, 2021 | 5.470 | 5.470 | 5.210 | 5.250 | 192,605 | -0.14(-2.60%) |
May 27, 2021 | 5.150 | 5.430 | 5.101 | 5.390 | 36,662 | +0.24(+4.66%) |
May 26, 2021 | 5.100 | 5.260 | 5.100 | 5.150 | 81,551 | +0.05(+0.98%) |
May 25, 2021 | 5.020 | 5.400 | 4.980 | 5.100 | 122,242 | +0.02(+0.39%) |
May 24, 2021 | 5.040 | 5.205 | 5.040 | 5.080 | 57,434 | +0.01(+0.20%) |
May 21, 2021 | 5.000 | 5.170 | 4.920 | 5.070 | 105,020 | -0.01(-0.20%) |
May 20, 2021 | 5.000 | 5.120 | 4.960 | 5.080 | 52,737 | +0.13(+2.63%) |
May 19, 2021 | 4.770 | 5.050 | 4.750 | 4.950 | 106,432 | +0.08(+1.64%) |
May 18, 2021 | 4.890 | 5.060 | 4.870 | 4.870 | 67,246 | +0.03(+0.62%) |
May 17, 2021 | 4.600 | 4.890 | 4.600 | 4.840 | 72,952 | +0.24(+5.22%) |
May 14, 2021 | 4.460 | 4.633 | 4.412 | 4.600 | 62,079 | +0.20(+4.55%) |
May 13, 2021 | 4.550 | 4.660 | 4.370 | 4.400 | 139,537 | -0.16(-3.51%) |
May 12, 2021 | 4.580 | 4.741 | 4.500 | 4.560 | 176,904 | +0.00(+0.00%) |
May 11, 2021 | 4.650 | 4.850 | 4.530 | 4.560 | 207,383 | -0.18(-3.80%) |
May 10, 2021 | 4.940 | 5.080 | 4.655 | 4.740 | 295,582 | -0.23(-4.63%) |
May 07, 2021 | 5.000 | 5.100 | 4.800 | 4.970 | 235,884 | -0.02(-0.40%) |
May 06, 2021 | 5.070 | 5.110 | 4.880 | 4.990 | 145,141 | +0.03(+0.60%) |
May 05, 2021 | 5.100 | 5.280 | 4.890 | 4.960 | 296,430 | -0.34(-6.42%) |
May 04, 2021 | 4.980 | 5.320 | 4.850 | 5.300 | 303,136 | +0.36(+7.29%) |