Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.290 | 4.290 | 4.050 | 4.090 | 930 | -0.25(-5.76%) |
Jul 29, 2021 | 4.010 | 4.340 | 4.010 | 4.340 | 1,218 | +0.33(+8.23%) |
Jul 28, 2021 | 4.050 | 4.050 | 4.010 | 4.010 | 519 | -0.13(-3.08%) |
Jul 27, 2021 | 4.230 | 4.230 | 4.020 | 4.137 | 5,917 | -0.29(-6.58%) |
Jul 26, 2021 | 4.230 | 4.480 | 4.230 | 4.429 | 2,542 | +0.11(+2.52%) |
Jul 23, 2021 | 4.460 | 4.460 | 4.320 | 4.320 | 1,452 | -0.15(-3.32%) |
Jul 22, 2021 | 4.323 | 4.468 | 4.323 | 4.468 | 3,239 | +0.11(+2.48%) |
Jul 21, 2021 | 4.410 | 4.410 | 4.360 | 4.360 | 483 | +0.00(+0.00%) |
Jul 20, 2021 | 4.450 | 4.490 | 4.360 | 4.360 | 7,461 | +0.00(+0.00%) |
Jul 19, 2021 | 4.360 | 4.500 | 4.360 | 4.360 | 3,112 | +0.00(+0.00%) |
Jul 16, 2021 | 4.360 | 4.360 | 4.360 | 4.360 | 658 | -0.06(-1.36%) |
Jul 15, 2021 | 4.420 | 4.420 | 4.420 | 4.420 | 516 | -0.03(-0.67%) |
Jul 14, 2021 | 4.520 | 4.520 | 4.450 | 4.450 | 1,814 | -0.07(-1.55%) |
Jul 13, 2021 | 4.430 | 4.520 | 4.430 | 4.520 | 2,606 | +0.05(+1.12%) |
Jul 12, 2021 | 4.495 | 4.650 | 4.414 | 4.470 | 70,339 | -0.20(-4.25%) |
Jul 09, 2021 | 4.530 | 4.890 | 4.370 | 4.669 | 42,304 | +0.17(+3.75%) |
Jul 08, 2021 | 4.420 | 4.920 | 4.373 | 4.500 | 13,946 | -0.35(-7.22%) |
Jul 07, 2021 | 4.800 | 4.900 | 4.800 | 4.850 | 2,102 | +0.47(+10.73%) |
Jul 06, 2021 | 4.380 | 4.380 | 4.380 | 4.380 | 304 | -0.13(-2.88%) |
Jul 02, 2021 | 4.360 | 4.525 | 4.360 | 4.510 | 724 | +0.00(+0.00%) |
Jul 01, 2021 | 4.730 | 4.820 | 4.330 | 4.510 | 2,949 | -0.22(-4.63%) |
Jun 30, 2021 | 4.729 | 4.729 | 4.729 | 4.729 | 455 | +0.08(+1.70%) |
Jun 29, 2021 | 4.700 | 5.080 | 4.600 | 4.650 | 5,554 | -0.52(-10.00%) |
Jun 28, 2021 | 4.500 | 5.167 | 4.500 | 5.167 | 13,542 | +0.83(+19.05%) |
Jun 23, 2021 | 4.340 | 4.340 | 4.340 | 3 | -0.08(-1.70%) | |
Jun 22, 2021 | 4.500 | 4.501 | 4.330 | 4.415 | 7,020 | -0.08(-1.67%) |
Jun 21, 2021 | 4.580 | 4.580 | 4.490 | 4.490 | 8,265 | -0.06(-1.32%) |
Jun 18, 2021 | 4.600 | 4.600 | 4.498 | 4.550 | 6,892 | -0.01(-0.28%) |
Jun 17, 2021 | 4.460 | 4.600 | 4.410 | 4.563 | 36,159 | +0.06(+1.40%) |
Jun 16, 2021 | 4.530 | 4.610 | 4.490 | 4.500 | 4,494 | -0.05(-1.21%) |
Jun 15, 2021 | 4.540 | 4.555 | 4.540 | 4.555 | 1,455 | +0.12(+2.82%) |
Jun 14, 2021 | 4.540 | 4.540 | 4.430 | 4.430 | 1,121 | -0.22(-4.73%) |
Jun 11, 2021 | 4.670 | 4.700 | 4.550 | 4.650 | 4,929 | -0.02(-0.39%) |
Jun 10, 2021 | 4.380 | 4.670 | 4.380 | 4.668 | 2,544 | +0.16(+3.51%) |
Jun 08, 2021 | 4.510 | 4.510 | 4.510 | 46 | -0.03(-0.66%) | |
Jun 07, 2021 | 4.330 | 4.711 | 4.330 | 4.540 | 55,262 | -0.09(-1.94%) |
Jun 04, 2021 | 4.640 | 4.640 | 4.630 | 4.630 | 502 | +0.00(+0.00%) |
Jun 03, 2021 | 4.530 | 4.630 | 4.510 | 4.630 | 5,508 | -0.01(-0.22%) |
Jun 02, 2021 | 4.449 | 4.640 | 4.449 | 4.640 | 861 | +0.00(+0.00%) |
Jun 01, 2021 | 4.680 | 4.680 | 4.510 | 4.640 | 837 | -0.03(-0.64%) |
May 28, 2021 | 4.493 | 4.700 | 4.493 | 4.670 | 3,409 | -0.04(-0.85%) |
May 27, 2021 | 4.630 | 4.710 | 4.480 | 4.710 | 1,326 | +0.08(+1.84%) |
May 26, 2021 | 4.355 | 4.660 | 4.340 | 4.625 | 3,622 | +0.12(+2.78%) |
May 25, 2021 | 4.410 | 4.500 | 4.330 | 4.500 | 17,903 | +0.00(+0.00%) |
May 24, 2021 | 4.737 | 4.737 | 4.400 | 4.500 | 3,978 | +0.00(+0.00%) |
May 21, 2021 | 4.840 | 5.080 | 4.220 | 4.500 | 59,718 | -0.58(-11.42%) |
May 20, 2021 | 4.920 | 5.080 | 4.915 | 5.080 | 505 | -0.01(-0.20%) |
May 19, 2021 | 4.900 | 5.090 | 4.860 | 5.090 | 8,922 | +0.14(+2.83%) |
May 18, 2021 | 4.580 | 4.970 | 4.560 | 4.950 | 10,411 | +0.15(+3.13%) |
May 17, 2021 | 4.520 | 4.890 | 4.520 | 4.800 | 600 | +0.00(+0.00%) |
May 14, 2021 | 4.610 | 4.800 | 4.610 | 4.800 | 820 | -0.20(-4.00%) |
May 13, 2021 | 5.000 | 5.006 | 4.960 | 5.000 | 2,221 | +0.04(+0.81%) |
May 12, 2021 | 4.630 | 4.960 | 4.631 | 4.960 | 338 | +0.14(+2.90%) |
May 11, 2021 | 4.650 | 4.820 | 4.650 | 4.820 | 622 | +0.26(+5.70%) |
May 10, 2021 | 4.560 | 4.560 | 4.560 | 4.560 | 346 | -0.09(-1.96%) |
May 07, 2021 | 4.820 | 4.920 | 4.560 | 4.651 | 5,097 | -0.17(-3.61%) |
May 06, 2021 | 4.760 | 4.900 | 4.745 | 4.825 | 727 | -0.04(-0.92%) |
May 05, 2021 | 4.629 | 4.870 | 4.629 | 4.870 | 391 | -0.01(-0.20%) |
May 04, 2021 | 4.930 | 4.930 | 4.850 | 4.880 | 1,153 | -0.07(-1.41%) |