Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.435 | 4.444 | 4.357 | 4.426 | 15,808 | +0.00(+0.00%) |
Jul 29, 2021 | 4.392 | 4.469 | 4.392 | 4.426 | 15,741 | +0.03(+0.78%) |
Jul 28, 2021 | 4.426 | 4.512 | 4.332 | 4.392 | 40,251 | -0.05(-1.16%) |
Jul 27, 2021 | 4.564 | 4.564 | 4.392 | 4.444 | 34,054 | -0.12(-2.64%) |
Jul 26, 2021 | 4.521 | 4.607 | 4.521 | 4.564 | 68,343 | +0.04(+0.95%) |
Jul 23, 2021 | 4.504 | 4.598 | 4.478 | 4.521 | 93,215 | +0.01(+0.19%) |
Jul 22, 2021 | 4.495 | 4.534 | 4.495 | 4.512 | 6,542 | +0.03(+0.77%) |
Jul 21, 2021 | 4.478 | 4.560 | 4.478 | 4.478 | 21,195 | +0.00(+0.00%) |
Jul 20, 2021 | 4.487 | 4.564 | 4.444 | 4.478 | 32,340 | +0.10(+2.36%) |
Jul 19, 2021 | 4.469 | 4.582 | 4.375 | 4.375 | 48,200 | -0.14(-3.05%) |
Jul 16, 2021 | 4.530 | 4.547 | 4.461 | 4.512 | 22,285 | -0.01(-0.19%) |
Jul 15, 2021 | 4.487 | 4.538 | 4.421 | 4.521 | 24,092 | +0.02(+0.38%) |
Jul 14, 2021 | 4.530 | 4.564 | 4.487 | 4.504 | 21,903 | -0.06(-1.32%) |
Jul 13, 2021 | 4.538 | 4.600 | 4.513 | 4.564 | 17,912 | -0.04(-0.93%) |
Jul 12, 2021 | 4.573 | 4.607 | 4.478 | 4.607 | 32,396 | +0.03(+0.75%) |
Jul 09, 2021 | 4.452 | 4.590 | 4.429 | 4.573 | 46,600 | +0.09(+2.12%) |
Jul 08, 2021 | 4.357 | 4.555 | 4.306 | 4.478 | 75,470 | +0.06(+1.36%) |
Jul 07, 2021 | 4.314 | 4.478 | 4.314 | 4.418 | 43,047 | +0.03(+0.59%) |
Jul 06, 2021 | 4.435 | 4.435 | 4.245 | 4.392 | 122,270 | -0.05(-1.16%) |
Jul 02, 2021 | 4.469 | 4.469 | 4.426 | 4.444 | 41,721 | +0.01(+0.19%) |
Jul 01, 2021 | 4.469 | 4.495 | 4.426 | 4.435 | 69,049 | -0.05(-1.15%) |
Jun 30, 2021 | 4.504 | 4.538 | 4.392 | 4.487 | 103,931 | -0.05(-1.14%) |
Jun 29, 2021 | 4.469 | 4.555 | 4.409 | 4.538 | 78,973 | +0.11(+2.53%) |
Jun 28, 2021 | 4.435 | 4.478 | 4.375 | 4.426 | 238,181 | -0.01(-0.19%) |
Jun 25, 2021 | 4.590 | 4.607 | 4.435 | 4.435 | 173,387 | -0.16(-3.56%) |
Jun 24, 2021 | 4.564 | 4.607 | 4.526 | 4.599 | 157,740 | +0.09(+2.10%) |
Jun 23, 2021 | 4.426 | 4.708 | 4.392 | 4.504 | 1,155,444 | -0.64(-12.40%) |
Jun 22, 2021 | 5.408 | 5.408 | 5.141 | 5.141 | 18,534 | -0.23(-4.33%) |
Jun 21, 2021 | 5.167 | 5.417 | 5.115 | 5.374 | 34,723 | +0.24(+4.70%) |
Jun 18, 2021 | 5.175 | 5.201 | 5.107 | 5.132 | 39,860 | -0.03(-0.67%) |
Jun 17, 2021 | 5.382 | 5.382 | 5.146 | 5.167 | 24,632 | -0.19(-3.54%) |
Jun 16, 2021 | 5.477 | 5.477 | 5.313 | 5.356 | 20,403 | -0.12(-2.20%) |
Jun 15, 2021 | 5.511 | 5.632 | 5.468 | 5.477 | 38,794 | -0.04(-0.78%) |
Jun 14, 2021 | 5.718 | 5.718 | 5.438 | 5.520 | 39,636 | -0.19(-3.25%) |
Jun 11, 2021 | 5.560 | 5.773 | 5.517 | 5.705 | 81,863 | +0.14(+2.61%) |
Jun 10, 2021 | 5.552 | 5.616 | 5.431 | 5.560 | 53,550 | +0.03(+0.46%) |
Jun 09, 2021 | 5.637 | 5.679 | 5.458 | 5.535 | 69,613 | -0.03(-0.54%) |
Jun 08, 2021 | 5.475 | 5.671 | 5.381 | 5.564 | 80,873 | +0.11(+1.95%) |
Jun 07, 2021 | 5.287 | 5.475 | 5.176 | 5.458 | 135,165 | +0.25(+4.75%) |
Jun 04, 2021 | 5.074 | 5.372 | 5.074 | 5.210 | 133,477 | +0.18(+3.56%) |
Jun 03, 2021 | 4.699 | 5.262 | 4.592 | 5.031 | 124,081 | +0.36(+7.66%) |
Jun 02, 2021 | 4.690 | 4.730 | 4.630 | 4.673 | 15,961 | +0.08(+1.67%) |
Jun 01, 2021 | 4.733 | 4.776 | 4.596 | 4.596 | 16,644 | -0.09(-1.82%) |
May 28, 2021 | 4.579 | 4.690 | 4.564 | 4.682 | 20,023 | +0.12(+2.62%) |
May 27, 2021 | 4.494 | 4.562 | 4.456 | 4.562 | 21,254 | +0.12(+2.69%) |
May 26, 2021 | 4.486 | 4.554 | 4.392 | 4.443 | 21,951 | -0.01(-0.19%) |
May 25, 2021 | 4.724 | 4.733 | 4.452 | 4.452 | 21,854 | -0.23(-4.92%) |
May 24, 2021 | 4.665 | 4.682 | 4.595 | 4.682 | 8,535 | +0.09(+2.04%) |
May 21, 2021 | 4.724 | 4.733 | 4.588 | 4.588 | 23,108 | -0.08(-1.65%) |
May 20, 2021 | 4.648 | 4.665 | 4.614 | 4.665 | 16,715 | +0.05(+1.11%) |
May 19, 2021 | 4.622 | 4.656 | 4.605 | 4.614 | 35,109 | -0.01(-0.18%) |
May 18, 2021 | 4.690 | 4.690 | 4.618 | 4.622 | 9,272 | -0.03(-0.63%) |
May 17, 2021 | 4.554 | 4.665 | 4.528 | 4.652 | 23,828 | +0.09(+1.96%) |
May 14, 2021 | 4.349 | 4.733 | 4.332 | 4.562 | 114,020 | +0.28(+6.57%) |
May 13, 2021 | 4.264 | 4.313 | 4.196 | 4.281 | 51,601 | -0.02(-0.40%) |
May 12, 2021 | 4.170 | 4.324 | 4.170 | 4.298 | 68,633 | +0.08(+1.82%) |
May 11, 2021 | 4.221 | 4.230 | 4.192 | 4.221 | 25,365 | +0.00(+0.00%) |
May 10, 2021 | 4.221 | 4.264 | 4.182 | 4.221 | 27,848 | -0.01(-0.19%) |
May 07, 2021 | 4.255 | 4.255 | 4.196 | 4.229 | 4,120 | -0.00(-0.01%) |
May 06, 2021 | 4.230 | 4.234 | 4.187 | 4.230 | 6,689 | -0.03(-0.60%) |
May 05, 2021 | 4.264 | 4.264 | 4.217 | 4.255 | 9,881 | +0.00(+0.00%) |
May 04, 2021 | 4.249 | 4.264 | 4.179 | 4.255 | 20,182 | +0.01(+0.20%) |