Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.200 | 4.230 | 4.120 | 4.230 | 33,809 | +0.12(+2.92%) |
Jul 29, 2021 | 4.260 | 4.260 | 4.100 | 4.110 | 20,853 | -0.08(-1.91%) |
Jul 28, 2021 | 4.350 | 4.460 | 4.130 | 4.190 | 27,686 | -0.22(-4.99%) |
Jul 27, 2021 | 4.380 | 4.410 | 4.260 | 4.410 | 25,596 | -0.17(-3.71%) |
Jul 26, 2021 | 4.570 | 4.648 | 4.400 | 4.580 | 33,302 | -0.06(-1.29%) |
Jul 23, 2021 | 4.590 | 4.857 | 4.415 | 4.640 | 49,715 | +0.04(+0.87%) |
Jul 22, 2021 | 4.790 | 4.790 | 4.460 | 4.600 | 38,279 | +0.10(+2.22%) |
Jul 21, 2021 | 4.330 | 4.620 | 4.279 | 4.500 | 99,701 | +0.33(+7.91%) |
Jul 20, 2021 | 4.190 | 4.200 | 4.070 | 4.170 | 30,567 | +0.11(+2.71%) |
Jul 19, 2021 | 4.110 | 4.200 | 4.020 | 4.060 | 14,747 | -0.17(-4.02%) |
Jul 16, 2021 | 4.180 | 4.230 | 4.120 | 4.230 | 48,609 | +0.15(+3.68%) |
Jul 15, 2021 | 4.470 | 4.470 | 4.010 | 4.080 | 145,033 | -0.42(-9.33%) |
Jul 14, 2021 | 4.580 | 4.580 | 4.410 | 4.500 | 73,718 | -0.04(-0.88%) |
Jul 13, 2021 | 4.630 | 4.650 | 4.440 | 4.540 | 38,677 | +0.01(+0.22%) |
Jul 12, 2021 | 4.800 | 4.850 | 4.440 | 4.530 | 44,447 | -0.21(-4.43%) |
Jul 09, 2021 | 4.980 | 4.980 | 4.690 | 4.740 | 25,910 | +0.03(+0.64%) |
Jul 08, 2021 | 4.820 | 4.903 | 4.620 | 4.710 | 32,730 | -0.14(-2.89%) |
Jul 07, 2021 | 5.060 | 5.070 | 4.830 | 4.850 | 29,494 | -0.21(-4.16%) |
Jul 06, 2021 | 5.150 | 5.170 | 5.050 | 5.060 | 15,412 | -0.17(-3.24%) |
Jul 02, 2021 | 5.190 | 5.240 | 5.150 | 5.230 | 7,436 | -0.02(-0.38%) |
Jul 01, 2021 | 5.210 | 5.250 | 5.150 | 5.250 | 11,740 | -0.01(-0.19%) |
Jun 30, 2021 | 5.190 | 5.260 | 5.150 | 5.260 | 22,437 | +0.09(+1.66%) |
Jun 29, 2021 | 5.260 | 5.265 | 5.150 | 5.174 | 20,267 | -0.09(-1.63%) |
Jun 28, 2021 | 5.410 | 5.410 | 5.240 | 5.260 | 27,921 | -0.20(-3.66%) |
Jun 25, 2021 | 5.460 | 5.480 | 5.330 | 5.460 | 15,772 | -0.04(-0.73%) |
Jun 24, 2021 | 5.320 | 5.510 | 5.310 | 5.500 | 4,076 | +0.20(+3.77%) |
Jun 23, 2021 | 5.310 | 5.347 | 5.200 | 5.300 | 18,067 | -0.06(-1.12%) |
Jun 22, 2021 | 5.320 | 5.368 | 5.300 | 5.360 | 3,170 | -0.03(-0.56%) |
Jun 21, 2021 | 5.440 | 5.478 | 5.370 | 5.390 | 11,942 | -0.11(-2.00%) |
Jun 18, 2021 | 5.320 | 5.500 | 5.270 | 5.500 | 19,210 | +0.19(+3.58%) |
Jun 17, 2021 | 5.350 | 5.370 | 5.250 | 5.310 | 30,746 | -0.04(-0.75%) |
Jun 16, 2021 | 5.520 | 5.520 | 5.250 | 5.350 | 62,613 | -0.13(-2.37%) |
Jun 15, 2021 | 5.480 | 5.520 | 5.370 | 5.480 | 64,643 | +0.01(+0.18%) |
Jun 14, 2021 | 5.710 | 5.725 | 5.250 | 5.470 | 129,656 | -0.36(-6.17%) |
Jun 11, 2021 | 5.950 | 6.400 | 5.500 | 5.830 | 312,988 | -0.17(-2.83%) |
Jun 10, 2021 | 6.020 | 6.070 | 5.940 | 6.000 | 130,912 | +0.00(+0.00%) |
Jun 09, 2021 | 6.160 | 6.170 | 5.880 | 6.000 | 120,154 | +0.00(+0.00%) |
Jun 08, 2021 | 6.000 | 6.029 | 5.940 | 6.000 | 134,355 | +0.24(+4.17%) |
Jun 07, 2021 | 5.980 | 5.980 | 5.970 | 5.760 | 208,533 | +0.25(+4.54%) |
Jun 04, 2021 | 5.500 | 5.551 | 5.500 | 5.510 | 4,517 | -0.01(-0.18%) |
Jun 03, 2021 | 5.500 | 5.540 | 5.450 | 5.520 | 68,325 | +0.15(+2.79%) |
Jun 02, 2021 | 5.570 | 5.591 | 5.250 | 5.370 | 33,683 | -0.25(-4.45%) |
Jun 01, 2021 | 5.640 | 5.710 | 5.400 | 5.620 | 45,768 | +0.10(+1.81%) |
May 28, 2021 | 5.440 | 5.545 | 5.400 | 5.520 | 14,543 | +0.03(+0.55%) |
May 27, 2021 | 5.490 | 5.530 | 5.350 | 5.490 | 22,796 | -0.12(-2.14%) |
May 26, 2021 | 5.640 | 5.640 | 5.410 | 5.610 | 23,416 | -0.05(-0.88%) |
May 25, 2021 | 5.750 | 5.795 | 5.500 | 5.660 | 25,645 | +0.05(+0.89%) |
May 24, 2021 | 5.580 | 5.620 | 5.500 | 5.610 | 21,841 | +0.07(+1.26%) |
May 21, 2021 | 5.740 | 5.830 | 5.360 | 5.540 | 53,623 | -0.12(-2.12%) |
May 20, 2021 | 5.600 | 5.670 | 5.510 | 5.660 | 208,501 | +0.03(+0.53%) |
May 19, 2021 | 5.630 | 5.660 | 5.420 | 5.630 | 30,873 | -0.10(-1.75%) |
May 18, 2021 | 5.870 | 5.910 | 5.540 | 5.730 | 56,155 | +0.16(+2.87%) |
May 17, 2021 | 5.580 | 5.590 | 5.360 | 5.570 | 31,562 | -0.12(-2.11%) |
May 14, 2021 | 5.980 | 5.980 | 5.440 | 5.690 | 56,667 | -0.05(-0.87%) |
May 13, 2021 | 5.900 | 6.000 | 5.360 | 5.740 | 440,083 | +0.43(+8.10%) |
May 12, 2021 | 5.480 | 5.490 | 5.260 | 5.310 | 36,334 | -0.17(-3.10%) |
May 11, 2021 | 5.680 | 5.790 | 5.250 | 5.480 | 28,428 | -0.23(-4.03%) |
May 10, 2021 | 5.700 | 5.810 | 5.530 | 5.710 | 56,906 | +0.04(+0.71%) |
May 07, 2021 | 5.790 | 5.820 | 5.500 | 5.670 | 149,248 | +0.01(+0.18%) |
May 06, 2021 | 6.170 | 6.210 | 5.270 | 5.660 | 119,203 | -0.58(-9.29%) |
May 05, 2021 | 6.310 | 6.320 | 5.900 | 6.240 | 83,770 | +0.19(+3.14%) |
May 04, 2021 | 6.240 | 6.250 | 5.950 | 6.050 | 63,468 | -0.12(-1.94%) |