Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.190 | 4.380 | 4.190 | 4.230 | 1,552 | -0.02(-0.47%) |
Jul 29, 2021 | 4.210 | 4.340 | 4.210 | 4.250 | 1,038 | -0.04(-1.05%) |
Jul 28, 2021 | 4.220 | 4.295 | 4.220 | 4.295 | 540 | +0.09(+2.26%) |
Jul 27, 2021 | 4.200 | 4.200 | 4.180 | 4.200 | 938 | -0.04(-0.94%) |
Jul 26, 2021 | 4.250 | 4.380 | 4.220 | 4.240 | 8,591 | +0.12(+2.91%) |
Jul 23, 2021 | 4.110 | 4.160 | 4.100 | 4.120 | 1,813 | +0.06(+1.48%) |
Jul 22, 2021 | 4.184 | 4.184 | 4.060 | 4.060 | 6,461 | -0.09(-2.19%) |
Jul 21, 2021 | 4.100 | 4.300 | 4.100 | 4.151 | 2,033 | +0.06(+1.49%) |
Jul 20, 2021 | 4.090 | 4.090 | 4.090 | 4.090 | 1,094 | -0.09(-2.15%) |
Jul 19, 2021 | 4.070 | 4.180 | 4.010 | 4.180 | 6,861 | -0.02(-0.48%) |
Jul 16, 2021 | 4.180 | 4.200 | 4.180 | 4.200 | 736 | +0.02(+0.48%) |
Jul 15, 2021 | 4.210 | 4.220 | 4.180 | 4.180 | 3,507 | -0.20(-4.57%) |
Jul 14, 2021 | 4.280 | 4.380 | 4.280 | 4.380 | 1,022 | +0.00(+0.00%) |
Jul 13, 2021 | 4.330 | 4.380 | 4.260 | 4.380 | 2,397 | -0.09(-2.01%) |
Jul 12, 2021 | 4.510 | 4.510 | 4.410 | 4.470 | 3,415 | +0.13(+3.00%) |
Jul 09, 2021 | 4.350 | 4.350 | 4.340 | 4.340 | 1,730 | +0.02(+0.46%) |
Jul 08, 2021 | 4.390 | 4.560 | 4.310 | 4.320 | 10,696 | -0.29(-6.19%) |
Jul 07, 2021 | 4.510 | 4.622 | 4.460 | 4.605 | 11,064 | +0.09(+1.88%) |
Jul 06, 2021 | 4.540 | 4.596 | 4.500 | 4.520 | 4,124 | +0.02(+0.44%) |
Jul 02, 2021 | 4.740 | 4.740 | 4.490 | 4.500 | 2,937 | +0.01(+0.22%) |
Jul 01, 2021 | 4.500 | 4.500 | 4.490 | 4.490 | 521 | -0.10(-2.18%) |
Jun 30, 2021 | 4.520 | 4.690 | 4.500 | 4.590 | 2,597 | -0.01(-0.22%) |
Jun 29, 2021 | 4.500 | 4.610 | 4.500 | 4.600 | 1,268 | -0.02(-0.43%) |
Jun 28, 2021 | 4.620 | 4.770 | 4.620 | 4.620 | 2,109 | -0.33(-6.67%) |
Jun 25, 2021 | 4.830 | 4.950 | 4.820 | 4.950 | 865 | +0.10(+2.06%) |
Jun 24, 2021 | 4.860 | 4.945 | 4.850 | 4.850 | 733 | -0.15(-3.00%) |
Jun 23, 2021 | 5.030 | 5.030 | 4.950 | 5.000 | 3,308 | -0.08(-1.57%) |
Jun 22, 2021 | 5.120 | 5.120 | 5.020 | 5.080 | 3,714 | -0.04(-0.78%) |
Jun 21, 2021 | 5.000 | 5.130 | 4.960 | 5.120 | 15,065 | +0.20(+4.07%) |
Jun 18, 2021 | 4.820 | 4.920 | 4.810 | 4.920 | 1,005 | +0.04(+0.92%) |
Jun 17, 2021 | 4.910 | 4.920 | 4.820 | 4.875 | 24,545 | +0.11(+2.26%) |
Jun 16, 2021 | 4.730 | 4.830 | 4.600 | 4.767 | 7,754 | +0.08(+1.65%) |
Jun 15, 2021 | 4.770 | 4.790 | 4.582 | 4.690 | 4,805 | +0.13(+2.85%) |
Jun 14, 2021 | 4.560 | 4.560 | 4.560 | 4.560 | 450 | +0.06(+1.33%) |
Jun 11, 2021 | 4.450 | 4.550 | 4.320 | 4.500 | 5,167 | +0.00(+0.00%) |
Jun 10, 2021 | 4.460 | 4.521 | 4.390 | 4.500 | 900 | +0.04(+0.90%) |
Jun 09, 2021 | 4.450 | 4.460 | 4.450 | 4.460 | 451 | -0.14(-3.04%) |
Jun 08, 2021 | 4.460 | 4.600 | 4.460 | 4.600 | 909 | +0.06(+1.32%) |
Jun 07, 2021 | 4.570 | 4.570 | 4.390 | 4.540 | 835 | -0.01(-0.22%) |
Jun 04, 2021 | 4.500 | 4.550 | 4.500 | 4.550 | 749 | +0.00(+0.00%) |
Jun 03, 2021 | 4.410 | 4.690 | 4.320 | 4.550 | 26,017 | -0.04(-0.98%) |
Jun 02, 2021 | 4.510 | 4.710 | 4.350 | 4.595 | 1,836 | +0.08(+1.88%) |
Jun 01, 2021 | 4.510 | 4.510 | 4.510 | 4.510 | 623 | -0.20(-4.25%) |
May 28, 2021 | 4.660 | 4.710 | 4.660 | 4.710 | 1,015 | +0.09(+1.95%) |
May 27, 2021 | 4.590 | 4.730 | 4.590 | 4.620 | 1,049 | -0.05(-1.07%) |
May 26, 2021 | 4.730 | 4.900 | 4.550 | 4.670 | 26,382 | -0.13(-2.71%) |
May 25, 2021 | 4.770 | 4.800 | 4.660 | 4.800 | 6,805 | +0.00(+0.00%) |
May 24, 2021 | 4.760 | 4.800 | 4.730 | 4.800 | 9,405 | +0.09(+1.91%) |
May 21, 2021 | 4.740 | 4.740 | 4.710 | 4.710 | 855 | +0.00(+0.00%) |
May 20, 2021 | 4.710 | 4.710 | 4.670 | 4.710 | 4,406 | +0.00(+0.00%) |
May 19, 2021 | 4.590 | 4.710 | 4.590 | 4.710 | 2,310 | +0.00(+0.00%) |
May 18, 2021 | 4.540 | 4.710 | 4.540 | 4.710 | 548 | +0.17(+3.74%) |
May 17, 2021 | 4.650 | 4.660 | 4.540 | 4.540 | 1,330 | -0.12(-2.58%) |
May 14, 2021 | 4.620 | 4.660 | 4.560 | 4.660 | 871 | +0.03(+0.65%) |
May 13, 2021 | 4.590 | 4.630 | 4.520 | 4.630 | 1,910 | +0.03(+0.65%) |
May 12, 2021 | 4.550 | 4.610 | 4.520 | 4.600 | 1,327 | +0.03(+0.66%) |
May 11, 2021 | 4.520 | 4.590 | 4.510 | 4.570 | 1,341 | -0.09(-1.93%) |
May 10, 2021 | 4.690 | 4.750 | 4.660 | 4.660 | 1,289 | +0.02(+0.43%) |
May 07, 2021 | 4.470 | 4.640 | 4.450 | 4.640 | 2,300 | +0.09(+1.98%) |
May 06, 2021 | 4.600 | 4.750 | 4.550 | 4.550 | 11,302 | +0.05(+1.11%) |
May 05, 2021 | 4.480 | 4.500 | 4.480 | 4.500 | 776 | +0.08(+1.81%) |
May 04, 2021 | 4.470 | 4.470 | 4.420 | 4.420 | 2,962 | +0.04(+0.91%) |