Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.240 | 4.260 | 4.170 | 4.220 | 58,637 | -0.05(-1.17%) |
Jul 29, 2021 | 4.330 | 4.370 | 4.210 | 4.270 | 38,392 | +0.00(+0.00%) |
Jul 28, 2021 | 4.240 | 4.300 | 4.170 | 4.270 | 55,210 | +0.02(+0.47%) |
Jul 27, 2021 | 4.300 | 4.300 | 4.173 | 4.250 | 76,251 | -0.06(-1.39%) |
Jul 26, 2021 | 4.330 | 4.500 | 4.310 | 4.310 | 79,913 | -0.04(-0.92%) |
Jul 23, 2021 | 4.340 | 4.360 | 4.220 | 4.350 | 56,246 | +0.01(+0.23%) |
Jul 22, 2021 | 4.400 | 4.400 | 4.260 | 4.340 | 71,413 | -0.07(-1.59%) |
Jul 21, 2021 | 4.250 | 4.420 | 4.238 | 4.410 | 105,421 | +0.24(+5.76%) |
Jul 20, 2021 | 4.150 | 4.290 | 4.050 | 4.170 | 97,478 | +0.04(+0.97%) |
Jul 19, 2021 | 4.210 | 4.250 | 4.010 | 4.130 | 291,925 | -0.27(-6.14%) |
Jul 16, 2021 | 4.600 | 4.640 | 4.340 | 4.400 | 183,163 | -0.18(-3.93%) |
Jul 15, 2021 | 4.570 | 4.650 | 4.410 | 4.580 | 93,052 | -0.08(-1.72%) |
Jul 14, 2021 | 4.930 | 4.956 | 4.600 | 4.660 | 110,275 | -0.27(-5.48%) |
Jul 13, 2021 | 4.930 | 4.980 | 4.900 | 4.930 | 69,958 | +0.00(+0.00%) |
Jul 12, 2021 | 4.790 | 4.950 | 4.760 | 4.930 | 170,120 | +0.10(+2.07%) |
Jul 09, 2021 | 4.690 | 4.855 | 4.660 | 4.830 | 125,875 | +0.20(+4.32%) |
Jul 08, 2021 | 4.440 | 4.663 | 4.440 | 4.630 | 160,071 | +0.05(+1.09%) |
Jul 07, 2021 | 4.720 | 4.745 | 4.480 | 4.580 | 140,629 | -0.13(-2.76%) |
Jul 06, 2021 | 4.820 | 4.830 | 4.635 | 4.710 | 199,928 | -0.14(-2.89%) |
Jul 02, 2021 | 4.950 | 4.960 | 4.760 | 4.850 | 130,405 | -0.12(-2.41%) |
Jul 01, 2021 | 5.050 | 5.060 | 4.810 | 4.970 | 233,514 | +0.01(+0.20%) |
Jun 30, 2021 | 4.860 | 4.970 | 4.730 | 4.960 | 209,134 | +0.17(+3.55%) |
Jun 29, 2021 | 4.900 | 4.980 | 4.780 | 4.790 | 125,257 | -0.10(-2.04%) |
Jun 28, 2021 | 5.060 | 5.150 | 4.850 | 4.890 | 275,916 | -0.16(-3.17%) |
Jun 25, 2021 | 5.050 | 5.230 | 5.020 | 5.050 | 4,596,439 | -0.04(-0.79%) |
Jun 24, 2021 | 5.130 | 5.130 | 4.900 | 5.090 | 357,951 | -0.06(-1.17%) |
Jun 23, 2021 | 5.190 | 5.200 | 5.050 | 5.150 | 301,831 | +0.04(+0.78%) |
Jun 22, 2021 | 5.050 | 5.190 | 4.950 | 5.110 | 352,336 | +0.09(+1.79%) |
Jun 21, 2021 | 4.830 | 5.030 | 4.770 | 5.020 | 220,811 | +0.19(+3.93%) |
Jun 18, 2021 | 4.760 | 4.870 | 4.700 | 4.830 | 386,434 | -0.11(-2.23%) |
Jun 17, 2021 | 5.100 | 5.100 | 4.740 | 4.940 | 341,452 | -0.19(-3.70%) |
Jun 16, 2021 | 5.150 | 5.170 | 4.970 | 5.130 | 597,379 | +0.01(+0.20%) |
Jun 15, 2021 | 5.060 | 5.130 | 5.001 | 5.120 | 168,385 | +0.07(+1.39%) |
Jun 14, 2021 | 5.060 | 5.200 | 5.000 | 5.050 | 255,667 | +0.02(+0.40%) |
Jun 11, 2021 | 5.010 | 5.050 | 4.975 | 5.030 | 222,922 | +0.02(+0.40%) |
Jun 10, 2021 | 4.990 | 5.030 | 4.881 | 5.010 | 559,536 | +0.11(+2.24%) |
Jun 09, 2021 | 4.720 | 5.000 | 4.620 | 4.900 | 308,790 | +0.16(+3.38%) |
Jun 08, 2021 | 4.550 | 4.750 | 4.515 | 4.740 | 228,965 | +0.18(+3.95%) |
Jun 07, 2021 | 4.430 | 4.605 | 4.390 | 4.560 | 351,881 | +0.16(+3.64%) |
Jun 04, 2021 | 4.110 | 4.430 | 4.095 | 4.400 | 389,594 | +0.36(+8.91%) |
Jun 03, 2021 | 4.040 | 4.060 | 3.980 | 4.040 | 124,652 | -0.01(-0.25%) |
Jun 02, 2021 | 3.980 | 4.056 | 3.970 | 4.050 | 501,357 | +0.08(+2.02%) |
Jun 01, 2021 | 3.750 | 3.980 | 3.750 | 3.970 | 277,023 | +0.28(+7.59%) |
May 28, 2021 | 3.640 | 3.710 | 3.570 | 3.690 | 77,250 | +0.06(+1.65%) |
May 27, 2021 | 3.660 | 3.760 | 3.620 | 3.630 | 141,005 | +0.01(+0.28%) |
May 26, 2021 | 3.550 | 3.660 | 3.510 | 3.620 | 137,749 | +0.09(+2.55%) |
May 25, 2021 | 3.700 | 3.760 | 3.530 | 3.530 | 144,376 | -0.20(-5.36%) |
May 24, 2021 | 3.740 | 3.769 | 3.650 | 3.730 | 83,114 | +0.06(+1.63%) |
May 21, 2021 | 3.680 | 3.720 | 3.590 | 3.670 | 85,730 | +0.08(+2.23%) |
May 20, 2021 | 3.650 | 3.650 | 3.510 | 3.590 | 84,723 | -0.04(-1.10%) |
May 19, 2021 | 3.650 | 3.720 | 3.570 | 3.630 | 115,646 | -0.10(-2.68%) |
May 18, 2021 | 3.750 | 3.800 | 3.700 | 3.730 | 120,694 | -0.05(-1.32%) |
May 17, 2021 | 3.700 | 3.780 | 3.669 | 3.780 | 92,153 | +0.09(+2.44%) |
May 14, 2021 | 3.580 | 3.780 | 3.550 | 3.690 | 124,938 | +0.14(+3.94%) |
May 13, 2021 | 3.640 | 3.700 | 3.450 | 3.550 | 171,139 | -0.12(-3.27%) |
May 12, 2021 | 3.770 | 3.870 | 3.660 | 3.670 | 161,939 | -0.05(-1.34%) |
May 11, 2021 | 3.710 | 3.840 | 3.700 | 3.720 | 187,455 | -0.14(-3.63%) |
May 10, 2021 | 4.010 | 4.010 | 3.720 | 3.860 | 202,715 | -0.01(-0.26%) |
May 07, 2021 | 3.550 | 3.890 | 3.530 | 3.870 | 188,035 | +0.27(+7.50%) |
May 06, 2021 | 3.620 | 3.686 | 3.510 | 3.600 | 119,244 | +0.01(+0.28%) |
May 05, 2021 | 3.640 | 3.690 | 3.556 | 3.590 | 191,841 | +0.04(+1.13%) |
May 04, 2021 | 3.600 | 3.600 | 3.480 | 3.550 | 133,392 | -0.07(-1.93%) |