Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.717 | 4.770 | 4.454 | 4.631 | 12,567 | -0.05(-1.08%) |
Jul 29, 2021 | 4.557 | 4.787 | 4.557 | 4.682 | 17,712 | +0.08(+1.85%) |
Jul 28, 2021 | 4.597 | 4.605 | 4.492 | 4.597 | 20,241 | +0.11(+2.43%) |
Jul 27, 2021 | 4.753 | 4.753 | 4.418 | 4.488 | 35,082 | -0.23(-4.95%) |
Jul 26, 2021 | 4.675 | 4.753 | 4.675 | 4.721 | 2,021 | +0.05(+1.00%) |
Jul 23, 2021 | 4.706 | 4.823 | 4.675 | 4.675 | 7,395 | -0.14(-2.91%) |
Jul 22, 2021 | 4.799 | 4.908 | 4.784 | 4.815 | 25,811 | -0.02(-0.48%) |
Jul 21, 2021 | 4.815 | 4.908 | 4.749 | 4.838 | 35,925 | -0.05(-1.11%) |
Jul 20, 2021 | 4.812 | 5.017 | 4.799 | 4.893 | 11,148 | +0.06(+1.29%) |
Jul 19, 2021 | 4.955 | 5.017 | 4.667 | 4.830 | 32,806 | -0.19(-3.88%) |
Jul 16, 2021 | 5.376 | 5.379 | 4.963 | 5.025 | 8,064 | -0.09(-1.83%) |
Jul 15, 2021 | 5.267 | 5.387 | 5.010 | 5.119 | 34,969 | -0.19(-3.67%) |
Jul 14, 2021 | 5.150 | 5.703 | 5.142 | 5.314 | 148,496 | +0.12(+2.40%) |
Jul 13, 2021 | 5.127 | 5.298 | 5.041 | 5.189 | 54,643 | +0.14(+2.78%) |
Jul 12, 2021 | 4.893 | 5.173 | 4.893 | 5.049 | 8,224 | +0.14(+2.86%) |
Jul 09, 2021 | 4.745 | 5.828 | 4.721 | 4.908 | 204,722 | +0.19(+4.13%) |
Jul 08, 2021 | 4.706 | 4.932 | 4.675 | 4.714 | 108,348 | +0.01(+0.15%) |
Jul 07, 2021 | 4.784 | 4.963 | 4.706 | 4.707 | 17,532 | -0.13(-2.73%) |
Jul 06, 2021 | 5.017 | 5.017 | 4.830 | 4.839 | 18,474 | -0.05(-0.95%) |
Jul 02, 2021 | 4.932 | 5.087 | 4.843 | 4.885 | 20,524 | -0.12(-2.34%) |
Jul 01, 2021 | 4.932 | 5.095 | 4.885 | 5.002 | 51,523 | +0.10(+2.07%) |
Jun 30, 2021 | 4.792 | 5.064 | 4.792 | 4.901 | 8,450 | +0.06(+1.29%) |
Jun 29, 2021 | 4.978 | 5.010 | 4.807 | 4.838 | 8,020 | -0.16(-3.16%) |
Jun 28, 2021 | 4.849 | 5.035 | 4.779 | 4.996 | 73,240 | +0.09(+1.90%) |
Jun 25, 2021 | 4.864 | 5.004 | 4.787 | 4.903 | 38,588 | +0.05(+1.12%) |
Jun 24, 2021 | 4.965 | 4.965 | 4.623 | 4.849 | 52,061 | +0.04(+0.81%) |
Jun 23, 2021 | 4.755 | 4.895 | 4.577 | 4.810 | 75,801 | +0.30(+6.72%) |
Jun 22, 2021 | 4.670 | 4.779 | 4.507 | 4.507 | 57,490 | -0.16(-3.49%) |
Jun 21, 2021 | 4.437 | 5.400 | 4.430 | 4.670 | 429,662 | +0.23(+5.25%) |
Jun 18, 2021 | 4.810 | 4.810 | 4.313 | 4.437 | 57,091 | -0.37(-7.75%) |
Jun 17, 2021 | 4.748 | 4.818 | 4.662 | 4.810 | 20,878 | +0.10(+2.02%) |
Jun 16, 2021 | 4.662 | 4.801 | 4.600 | 4.714 | 12,525 | +0.13(+2.83%) |
Jun 15, 2021 | 4.701 | 4.763 | 4.584 | 4.584 | 20,761 | -0.15(-3.12%) |
Jun 14, 2021 | 4.810 | 4.810 | 4.732 | 4.732 | 8,401 | +0.05(+1.16%) |
Jun 11, 2021 | 4.818 | 4.818 | 4.678 | 4.678 | 29,104 | +0.02(+0.33%) |
Jun 10, 2021 | 4.592 | 4.693 | 4.577 | 4.662 | 5,706 | +0.04(+0.84%) |
Jun 09, 2021 | 4.577 | 4.903 | 4.507 | 4.623 | 30,903 | +0.05(+1.02%) |
Jun 08, 2021 | 4.592 | 4.717 | 4.577 | 4.577 | 43,026 | +0.00(+0.00%) |
Jun 07, 2021 | 4.678 | 4.818 | 4.569 | 4.577 | 14,509 | -0.05(-1.17%) |
Jun 04, 2021 | 4.810 | 4.981 | 4.525 | 4.631 | 58,387 | +0.25(+5.67%) |
Jun 03, 2021 | 4.476 | 4.476 | 4.309 | 4.382 | 25,015 | -0.02(-0.35%) |
Jun 02, 2021 | 4.328 | 4.507 | 4.180 | 4.398 | 38,711 | +0.08(+1.89%) |
Jun 01, 2021 | 4.068 | 4.398 | 4.017 | 4.316 | 51,833 | +0.30(+7.45%) |
May 28, 2021 | 4.165 | 4.344 | 3.971 | 4.017 | 56,299 | -0.26(-6.00%) |
May 27, 2021 | 3.978 | 4.336 | 3.955 | 4.274 | 157,846 | +0.00(+0.03%) |
May 26, 2021 | 4.273 | 4.310 | 4.110 | 4.273 | 93,274 | +0.00(+0.00%) |
May 25, 2021 | 4.080 | 4.376 | 4.080 | 4.273 | 17,152 | +0.20(+4.91%) |
May 24, 2021 | 4.443 | 4.465 | 4.073 | 4.073 | 53,896 | -0.06(-1.43%) |
May 21, 2021 | 4.065 | 4.650 | 3.888 | 4.132 | 264,445 | +0.70(+20.26%) |
May 20, 2021 | 3.480 | 3.577 | 3.369 | 3.436 | 24,317 | -0.02(-0.64%) |
May 19, 2021 | 3.369 | 3.554 | 3.354 | 3.458 | 13,416 | -0.01(-0.21%) |
May 18, 2021 | 3.421 | 3.517 | 3.369 | 3.465 | 17,380 | +0.06(+1.74%) |
May 17, 2021 | 3.517 | 4.073 | 3.384 | 3.406 | 76,758 | +0.06(+1.77%) |
May 14, 2021 | 3.695 | 3.828 | 3.177 | 3.347 | 195,366 | -0.35(-9.42%) |
May 13, 2021 | 4.013 | 5.731 | 3.110 | 3.695 | 3,554,633 | -0.06(-1.58%) |
May 12, 2021 | 3.147 | 3.760 | 3.147 | 3.754 | 134,501 | +0.57(+18.08%) |
May 11, 2021 | 3.184 | 3.184 | 3.095 | 3.179 | 1,168 | +0.06(+1.99%) |
May 10, 2021 | 3.184 | 3.243 | 3.080 | 3.117 | 26,357 | -0.13(-3.88%) |
May 07, 2021 | 3.273 | 3.369 | 3.217 | 3.243 | 7,509 | +0.06(+1.74%) |
May 06, 2021 | 3.288 | 3.369 | 3.132 | 3.188 | 19,052 | -0.06(-1.94%) |
May 05, 2021 | 3.280 | 3.295 | 3.184 | 3.251 | 20,424 | -0.09(-2.66%) |
May 04, 2021 | 3.117 | 3.494 | 3.117 | 3.340 | 47,616 | +0.25(+8.15%) |