Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.578 | 4.651 | 4.578 | 4.588 | 9,864 | -0.04(-0.78%) |
Jul 29, 2021 | 4.493 | 4.696 | 4.493 | 4.624 | 22,775 | +0.12(+2.77%) |
Jul 28, 2021 | 4.506 | 4.606 | 4.461 | 4.499 | 40,336 | -0.09(-1.93%) |
Jul 27, 2021 | 4.524 | 4.588 | 4.428 | 4.588 | 21,753 | +0.04(+0.80%) |
Jul 26, 2021 | 4.624 | 4.642 | 4.551 | 4.551 | 44,437 | -0.08(-1.76%) |
Jul 23, 2021 | 4.669 | 4.669 | 4.588 | 4.633 | 27,719 | -0.03(-0.58%) |
Jul 22, 2021 | 4.633 | 4.663 | 4.633 | 4.660 | 53,209 | +0.02(+0.39%) |
Jul 21, 2021 | 4.588 | 4.660 | 4.588 | 4.642 | 27,834 | +0.05(+1.18%) |
Jul 20, 2021 | 4.678 | 4.710 | 4.588 | 4.588 | 60,600 | -0.07(-1.55%) |
Jul 19, 2021 | 4.615 | 4.660 | 4.569 | 4.660 | 66,833 | +0.04(+0.78%) |
Jul 16, 2021 | 4.588 | 4.669 | 4.380 | 4.624 | 83,108 | +0.04(+0.79%) |
Jul 15, 2021 | 4.678 | 4.692 | 4.542 | 4.588 | 48,942 | -0.08(-1.74%) |
Jul 14, 2021 | 4.597 | 4.778 | 4.597 | 4.669 | 82,499 | +0.05(+1.18%) |
Jul 13, 2021 | 4.615 | 4.651 | 4.524 | 4.615 | 16,748 | +0.01(+0.20%) |
Jul 12, 2021 | 4.615 | 4.615 | 4.452 | 4.606 | 78,837 | +0.00(+0.00%) |
Jul 09, 2021 | 4.651 | 4.651 | 4.567 | 4.606 | 33,145 | -0.01(-0.20%) |
Jul 08, 2021 | 4.606 | 4.615 | 4.524 | 4.615 | 54,299 | +0.01(+0.12%) |
Jul 07, 2021 | 4.615 | 4.627 | 4.584 | 4.609 | 48,414 | -0.01(-0.12%) |
Jul 06, 2021 | 4.660 | 4.660 | 4.542 | 4.615 | 93,943 | +0.05(+0.99%) |
Jul 02, 2021 | 4.434 | 4.569 | 4.434 | 4.569 | 86,371 | +0.03(+0.60%) |
Jul 01, 2021 | 4.551 | 4.569 | 4.511 | 4.542 | 82,085 | +0.02(+0.40%) |
Jun 30, 2021 | 4.361 | 4.569 | 4.325 | 4.524 | 201,604 | +0.18(+4.17%) |
Jun 29, 2021 | 4.262 | 4.407 | 4.257 | 4.343 | 25,515 | +0.08(+1.80%) |
Jun 28, 2021 | 4.180 | 4.370 | 4.180 | 4.266 | 38,238 | +0.05(+1.18%) |
Jun 25, 2021 | 4.370 | 4.434 | 4.099 | 4.217 | 110,271 | -0.17(-3.92%) |
Jun 24, 2021 | 4.425 | 4.425 | 4.343 | 4.388 | 29,672 | +0.05(+1.04%) |
Jun 23, 2021 | 4.198 | 4.434 | 4.198 | 4.343 | 43,546 | +0.13(+3.00%) |
Jun 22, 2021 | 4.407 | 4.479 | 4.081 | 4.217 | 93,779 | -0.12(-2.71%) |
Jun 21, 2021 | 4.298 | 4.624 | 4.250 | 4.334 | 157,397 | +0.16(+3.90%) |
Jun 18, 2021 | 4.017 | 4.180 | 3.846 | 4.171 | 41,399 | +0.12(+2.90%) |
Jun 17, 2021 | 4.090 | 4.289 | 4.027 | 4.054 | 31,655 | +0.02(+0.45%) |
Jun 16, 2021 | 3.991 | 4.289 | 3.991 | 4.036 | 148,518 | +0.07(+1.83%) |
Jun 15, 2021 | 3.963 | 4.027 | 3.900 | 3.963 | 25,528 | +0.04(+0.92%) |
Jun 14, 2021 | 3.846 | 4.027 | 3.846 | 3.927 | 28,128 | +0.08(+2.12%) |
Jun 11, 2021 | 3.782 | 3.846 | 3.737 | 3.846 | 37,436 | +0.11(+2.91%) |
Jun 10, 2021 | 3.728 | 3.778 | 3.717 | 3.737 | 6,110 | +0.00(+0.00%) |
Jun 09, 2021 | 3.728 | 3.782 | 3.728 | 3.737 | 12,212 | +0.01(+0.24%) |
Jun 08, 2021 | 3.764 | 3.782 | 3.683 | 3.728 | 36,750 | +0.00(+0.12%) |
Jun 07, 2021 | 3.791 | 3.791 | 3.647 | 3.723 | 20,603 | -0.02(-0.60%) |
Jun 04, 2021 | 3.755 | 3.782 | 3.710 | 3.746 | 13,079 | +0.00(+0.00%) |
Jun 03, 2021 | 3.728 | 3.787 | 3.710 | 3.746 | 23,205 | -0.02(-0.48%) |
Jun 02, 2021 | 3.837 | 3.837 | 3.737 | 3.764 | 4,488 | -0.04(-0.95%) |
Jun 01, 2021 | 3.710 | 3.837 | 3.547 | 3.800 | 52,272 | +0.11(+2.94%) |
May 28, 2021 | 3.592 | 3.692 | 3.592 | 3.692 | 18,614 | +0.09(+2.51%) |
May 27, 2021 | 3.637 | 3.659 | 3.601 | 3.601 | 39,726 | -0.01(-0.25%) |
May 26, 2021 | 3.601 | 3.737 | 3.574 | 3.610 | 39,864 | +0.00(+0.00%) |
May 25, 2021 | 3.628 | 3.692 | 3.593 | 3.610 | 42,077 | -0.01(-0.25%) |
May 24, 2021 | 3.619 | 3.683 | 3.601 | 3.619 | 37,908 | +0.00(+0.00%) |
May 21, 2021 | 3.619 | 3.637 | 3.592 | 3.619 | 58,507 | +0.00(+0.00%) |
May 20, 2021 | 3.619 | 3.647 | 3.565 | 3.619 | 60,084 | +0.01(+0.25%) |
May 19, 2021 | 3.556 | 3.628 | 3.556 | 3.610 | 25,150 | -0.01(-0.25%) |
May 18, 2021 | 3.710 | 3.746 | 3.610 | 3.619 | 49,494 | -0.06(-1.72%) |
May 17, 2021 | 3.656 | 3.755 | 3.628 | 3.683 | 56,611 | +0.04(+0.99%) |
May 14, 2021 | 3.619 | 3.664 | 3.601 | 3.647 | 38,327 | +0.06(+1.77%) |
May 13, 2021 | 3.538 | 3.737 | 3.538 | 3.583 | 63,346 | -0.03(-0.75%) |
May 12, 2021 | 3.592 | 3.647 | 3.592 | 3.610 | 23,496 | +0.02(+0.50%) |
May 11, 2021 | 3.556 | 3.633 | 3.547 | 3.592 | 14,048 | -0.03(-0.75%) |
May 10, 2021 | 3.619 | 3.647 | 3.601 | 3.619 | 86,153 | +0.05(+1.52%) |
May 07, 2021 | 3.592 | 3.656 | 3.556 | 3.565 | 45,792 | -0.02(-0.50%) |
May 06, 2021 | 3.529 | 3.603 | 3.529 | 3.583 | 7,690 | +0.02(+0.51%) |
May 05, 2021 | 3.628 | 3.628 | 3.556 | 3.565 | 6,300 | -0.01(-0.25%) |
May 04, 2021 | 3.565 | 3.628 | 3.538 | 3.574 | 16,242 | -0.01(-0.25%) |