Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.777 | 4.844 | 4.735 | 4.835 | 2,176,663 | +0.01(+0.17%) |
Jul 29, 2021 | 4.810 | 4.869 | 4.794 | 4.827 | 1,203,103 | +0.04(+0.87%) |
Jul 28, 2021 | 4.794 | 4.827 | 4.735 | 4.785 | 1,295,101 | +0.03(+0.53%) |
Jul 27, 2021 | 4.794 | 4.810 | 4.673 | 4.760 | 1,721,258 | -0.10(-2.06%) |
Jul 26, 2021 | 4.844 | 4.960 | 4.835 | 4.860 | 1,136,495 | +0.04(+0.86%) |
Jul 23, 2021 | 4.894 | 4.902 | 4.752 | 4.819 | 1,684,645 | -0.05(-1.03%) |
Jul 22, 2021 | 4.919 | 4.927 | 4.819 | 4.869 | 1,520,816 | -0.08(-1.52%) |
Jul 21, 2021 | 4.823 | 4.969 | 4.823 | 4.944 | 1,892,932 | +0.16(+3.31%) |
Jul 20, 2021 | 4.744 | 4.794 | 4.652 | 4.785 | 2,945,680 | +0.03(+0.70%) |
Jul 19, 2021 | 4.718 | 4.802 | 4.677 | 4.752 | 2,819,906 | -0.08(-1.55%) |
Jul 16, 2021 | 4.910 | 4.948 | 4.785 | 4.827 | 2,025,337 | -0.08(-1.53%) |
Jul 15, 2021 | 4.894 | 5.002 | 4.860 | 4.902 | 1,929,144 | -0.03(-0.51%) |
Jul 14, 2021 | 5.044 | 5.169 | 4.919 | 4.927 | 2,805,497 | -0.04(-0.84%) |
Jul 13, 2021 | 5.127 | 5.185 | 4.910 | 4.969 | 3,813,575 | -0.18(-3.56%) |
Jul 12, 2021 | 5.185 | 5.227 | 5.110 | 5.152 | 2,011,600 | -0.10(-1.90%) |
Jul 09, 2021 | 5.235 | 5.260 | 5.169 | 5.252 | 1,779,539 | +0.06(+1.12%) |
Jul 08, 2021 | 5.119 | 5.219 | 5.044 | 5.194 | 2,689,160 | -0.07(-1.27%) |
Jul 07, 2021 | 5.477 | 5.477 | 5.219 | 5.260 | 2,535,740 | -0.15(-2.77%) |
Jul 06, 2021 | 5.519 | 5.573 | 5.360 | 5.410 | 1,945,858 | -0.07(-1.22%) |
Jul 02, 2021 | 5.327 | 5.477 | 5.260 | 5.477 | 3,251,098 | +0.24(+4.62%) |
Jul 01, 2021 | 5.469 | 5.473 | 5.202 | 5.235 | 2,752,435 | -0.18(-3.24%) |
Jun 30, 2021 | 5.369 | 5.494 | 5.360 | 5.410 | 2,235,652 | +0.05(+0.93%) |
Jun 29, 2021 | 5.435 | 5.502 | 5.360 | 5.360 | 2,731,129 | -0.06(-1.08%) |
Jun 28, 2021 | 5.569 | 5.585 | 5.360 | 5.419 | 2,538,086 | -0.14(-2.55%) |
Jun 25, 2021 | 5.636 | 5.702 | 5.552 | 5.560 | 7,542,663 | -0.08(-1.33%) |
Jun 24, 2021 | 5.594 | 5.686 | 5.560 | 5.636 | 3,020,273 | +0.08(+1.35%) |
Jun 23, 2021 | 5.469 | 5.611 | 5.452 | 5.560 | 2,900,186 | +0.14(+2.62%) |
Jun 22, 2021 | 5.385 | 5.419 | 5.327 | 5.419 | 1,271,662 | +0.03(+0.62%) |
Jun 21, 2021 | 5.335 | 5.419 | 5.294 | 5.385 | 2,005,075 | +0.10(+1.89%) |
Jun 18, 2021 | 5.219 | 5.319 | 5.144 | 5.285 | 2,419,546 | -0.03(-0.47%) |
Jun 17, 2021 | 5.385 | 5.481 | 5.244 | 5.310 | 2,514,006 | -0.13(-2.30%) |
Jun 16, 2021 | 5.327 | 5.469 | 5.319 | 5.435 | 1,903,771 | +0.10(+1.88%) |
Jun 15, 2021 | 5.377 | 5.402 | 5.252 | 5.335 | 1,942,309 | -0.03(-0.47%) |
Jun 14, 2021 | 5.419 | 5.435 | 5.327 | 5.360 | 2,093,632 | -0.06(-1.08%) |
Jun 11, 2021 | 5.427 | 5.499 | 5.385 | 5.419 | 2,258,098 | +0.02(+0.31%) |
Jun 10, 2021 | 5.310 | 5.419 | 5.302 | 5.402 | 2,419,122 | +0.09(+1.73%) |
Jun 09, 2021 | 5.294 | 5.327 | 5.256 | 5.310 | 1,494,273 | +0.03(+0.47%) |
Jun 08, 2021 | 5.227 | 5.302 | 5.185 | 5.285 | 1,927,929 | +0.06(+1.12%) |
Jun 07, 2021 | 5.127 | 5.244 | 5.102 | 5.227 | 2,055,368 | +0.10(+1.95%) |
Jun 04, 2021 | 5.219 | 5.219 | 5.110 | 5.127 | 1,667,902 | -0.08(-1.44%) |
Jun 03, 2021 | 5.260 | 5.269 | 5.165 | 5.202 | 2,491,351 | -0.09(-1.73%) |
Jun 02, 2021 | 5.460 | 5.485 | 5.269 | 5.294 | 3,167,827 | -0.18(-3.20%) |
Jun 01, 2021 | 5.369 | 5.510 | 5.352 | 5.469 | 4,656,661 | +0.13(+2.50%) |
May 28, 2021 | 5.152 | 5.335 | 5.138 | 5.335 | 4,987,236 | +0.20(+3.90%) |
May 27, 2021 | 5.152 | 5.177 | 5.081 | 5.135 | 2,652,209 | -0.03(-0.65%) |
May 26, 2021 | 5.177 | 5.202 | 5.119 | 5.169 | 2,021,707 | -0.03(-0.64%) |
May 25, 2021 | 5.335 | 5.335 | 5.152 | 5.202 | 5,034,217 | +0.03(+0.48%) |
May 24, 2021 | 5.252 | 5.252 | 5.135 | 5.177 | 2,746,141 | -0.07(-1.27%) |
May 21, 2021 | 5.102 | 5.310 | 5.102 | 5.244 | 5,708,373 | +0.18(+3.62%) |
May 20, 2021 | 4.894 | 5.077 | 4.877 | 5.060 | 4,266,238 | +0.13(+2.71%) |
May 19, 2021 | 4.910 | 5.035 | 4.844 | 4.927 | 4,775,853 | -0.08(-1.50%) |
May 18, 2021 | 4.885 | 5.027 | 4.885 | 5.002 | 4,632,917 | +0.13(+2.56%) |
May 17, 2021 | 4.802 | 4.918 | 4.773 | 4.877 | 3,355,588 | +0.06(+1.20%) |
May 14, 2021 | 4.819 | 4.852 | 4.769 | 4.819 | 2,260,367 | +0.03(+0.69%) |
May 13, 2021 | 4.761 | 4.835 | 4.728 | 4.786 | 1,854,263 | -0.01(-0.17%) |
May 12, 2021 | 4.852 | 4.869 | 4.753 | 4.794 | 2,842,940 | -0.07(-1.36%) |
May 11, 2021 | 4.778 | 4.885 | 4.724 | 4.860 | 3,052,177 | +0.04(+0.86%) |
May 10, 2021 | 4.918 | 4.985 | 4.819 | 4.819 | 2,162,731 | -0.06(-1.19%) |
May 07, 2021 | 4.761 | 4.943 | 4.761 | 4.877 | 3,764,852 | +0.06(+1.20%) |
May 06, 2021 | 4.811 | 4.902 | 4.728 | 4.819 | 2,954,691 | -0.05(-1.02%) |
May 05, 2021 | 4.918 | 5.063 | 4.794 | 4.869 | 4,152,268 | -0.12(-2.49%) |
May 04, 2021 | 5.117 | 5.183 | 4.985 | 4.993 | 2,767,068 | -0.08(-1.63%) |