Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.160 | 4.270 | 3.990 | 4.100 | 82,663 | -0.10(-2.38%) |
Jul 29, 2021 | 4.170 | 4.200 | 4.010 | 4.200 | 47,601 | +0.05(+1.20%) |
Jul 28, 2021 | 4.130 | 4.200 | 4.091 | 4.150 | 23,850 | +0.03(+0.73%) |
Jul 27, 2021 | 4.050 | 4.130 | 3.960 | 4.120 | 36,290 | +0.06(+1.48%) |
Jul 26, 2021 | 4.310 | 4.320 | 4.050 | 4.060 | 50,659 | -0.27(-6.24%) |
Jul 23, 2021 | 4.320 | 4.390 | 4.270 | 4.330 | 17,668 | -0.03(-0.69%) |
Jul 22, 2021 | 4.440 | 4.440 | 4.250 | 4.360 | 21,186 | -0.05(-1.13%) |
Jul 21, 2021 | 4.300 | 4.500 | 4.300 | 4.410 | 33,715 | +0.14(+3.28%) |
Jul 20, 2021 | 3.920 | 4.410 | 3.887 | 4.270 | 142,362 | +0.39(+10.05%) |
Jul 19, 2021 | 4.050 | 4.090 | 3.790 | 3.880 | 133,511 | -0.33(-7.84%) |
Jul 16, 2021 | 4.330 | 4.420 | 4.180 | 4.210 | 62,519 | +0.01(+0.24%) |
Jul 15, 2021 | 4.300 | 4.340 | 4.150 | 4.200 | 70,154 | -0.10(-2.33%) |
Jul 14, 2021 | 4.600 | 4.600 | 4.300 | 4.300 | 67,619 | -0.33(-7.13%) |
Jul 13, 2021 | 4.590 | 4.660 | 4.480 | 4.630 | 36,570 | -0.03(-0.64%) |
Jul 12, 2021 | 4.580 | 4.700 | 4.520 | 4.660 | 25,658 | +0.03(+0.54%) |
Jul 09, 2021 | 4.490 | 4.650 | 4.490 | 4.635 | 19,739 | +0.18(+4.16%) |
Jul 08, 2021 | 4.330 | 4.450 | 4.300 | 4.450 | 30,246 | +0.03(+0.68%) |
Jul 07, 2021 | 4.610 | 4.660 | 4.360 | 4.420 | 114,936 | -0.24(-5.15%) |
Jul 06, 2021 | 4.800 | 4.850 | 4.600 | 4.660 | 62,316 | -0.20(-4.12%) |
Jul 02, 2021 | 4.920 | 4.950 | 4.750 | 4.860 | 57,440 | -0.04(-0.82%) |
Jul 01, 2021 | 4.790 | 4.950 | 4.631 | 4.900 | 90,727 | +0.10(+2.08%) |
Jun 30, 2021 | 4.790 | 4.820 | 4.720 | 4.800 | 48,678 | +0.00(+0.00%) |
Jun 29, 2021 | 4.750 | 4.910 | 4.690 | 4.800 | 34,588 | +0.09(+1.91%) |
Jun 28, 2021 | 4.920 | 4.950 | 4.630 | 4.710 | 72,679 | -0.24(-4.85%) |
Jun 25, 2021 | 4.950 | 4.990 | 4.790 | 4.950 | 144,505 | +0.00(+0.00%) |
Jun 24, 2021 | 4.990 | 4.990 | 4.850 | 4.950 | 39,512 | +0.00(+0.00%) |
Jun 23, 2021 | 4.800 | 5.032 | 4.790 | 4.950 | 62,791 | +0.17(+3.56%) |
Jun 22, 2021 | 4.760 | 4.852 | 4.650 | 4.780 | 36,557 | +0.02(+0.42%) |
Jun 21, 2021 | 4.610 | 4.920 | 4.604 | 4.760 | 68,498 | +0.16(+3.48%) |
Jun 18, 2021 | 4.660 | 4.780 | 4.570 | 4.600 | 82,922 | -0.15(-3.16%) |
Jun 17, 2021 | 4.900 | 4.981 | 4.650 | 4.750 | 64,707 | -0.16(-3.26%) |
Jun 16, 2021 | 5.100 | 5.120 | 4.650 | 4.910 | 250,229 | -0.19(-3.73%) |
Jun 15, 2021 | 5.210 | 5.210 | 4.900 | 5.100 | 105,315 | -0.11(-2.11%) |
Jun 14, 2021 | 5.360 | 5.380 | 5.210 | 5.210 | 85,669 | -0.06(-1.14%) |
Jun 11, 2021 | 5.290 | 5.340 | 5.180 | 5.270 | 35,154 | +0.05(+0.96%) |
Jun 10, 2021 | 5.200 | 5.340 | 5.160 | 5.220 | 54,168 | +0.09(+1.75%) |
Jun 09, 2021 | 5.290 | 5.315 | 5.130 | 5.130 | 46,353 | -0.10(-1.91%) |
Jun 08, 2021 | 5.110 | 5.280 | 5.100 | 5.230 | 106,504 | +0.19(+3.77%) |
Jun 07, 2021 | 4.990 | 5.180 | 4.900 | 5.040 | 89,544 | +0.12(+2.44%) |
Jun 04, 2021 | 5.180 | 5.190 | 4.880 | 4.920 | 69,601 | -0.26(-5.02%) |
Jun 03, 2021 | 5.040 | 5.200 | 4.910 | 5.180 | 108,722 | +0.11(+2.17%) |
Jun 02, 2021 | 4.970 | 5.090 | 4.850 | 5.070 | 121,044 | +0.16(+3.26%) |
Jun 01, 2021 | 4.950 | 4.960 | 4.768 | 4.910 | 56,751 | -0.01(-0.20%) |
May 28, 2021 | 4.910 | 4.990 | 4.850 | 4.920 | 147,554 | +0.11(+2.29%) |
May 27, 2021 | 4.740 | 4.920 | 4.590 | 4.810 | 87,637 | +0.10(+2.12%) |
May 26, 2021 | 4.470 | 4.740 | 4.467 | 4.710 | 58,276 | +0.25(+5.61%) |
May 25, 2021 | 4.610 | 4.680 | 4.420 | 4.460 | 31,342 | -0.13(-2.83%) |
May 24, 2021 | 4.740 | 4.740 | 4.560 | 4.590 | 38,584 | -0.08(-1.71%) |
May 21, 2021 | 4.640 | 4.833 | 4.520 | 4.670 | 69,637 | +0.03(+0.65%) |
May 20, 2021 | 4.400 | 4.700 | 4.380 | 4.640 | 60,682 | +0.25(+5.69%) |
May 19, 2021 | 4.220 | 4.430 | 4.152 | 4.390 | 60,588 | +0.15(+3.54%) |
May 18, 2021 | 4.020 | 4.300 | 4.020 | 4.240 | 64,442 | +0.22(+5.47%) |
May 17, 2021 | 4.130 | 4.138 | 3.950 | 4.020 | 163,105 | -0.15(-3.60%) |
May 14, 2021 | 4.030 | 4.225 | 3.970 | 4.170 | 104,813 | +0.18(+4.51%) |
May 13, 2021 | 4.150 | 4.350 | 3.810 | 3.990 | 197,869 | -0.12(-2.92%) |
May 12, 2021 | 4.290 | 4.326 | 4.070 | 4.110 | 101,523 | -0.25(-5.73%) |
May 11, 2021 | 4.010 | 4.380 | 4.010 | 4.360 | 127,501 | +0.21(+5.06%) |
May 10, 2021 | 4.400 | 4.400 | 4.080 | 4.150 | 189,799 | -0.27(-6.11%) |
May 07, 2021 | 4.300 | 4.570 | 4.250 | 4.420 | 125,694 | +0.20(+4.74%) |
May 06, 2021 | 4.480 | 4.480 | 4.200 | 4.220 | 210,824 | -0.26(-5.80%) |
May 05, 2021 | 4.480 | 4.550 | 4.330 | 4.480 | 113,454 | +0.15(+3.46%) |
May 04, 2021 | 4.600 | 4.649 | 4.260 | 4.330 | 164,796 | -0.31(-6.68%) |