Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.253 | 4.253 | 4.071 | 4.186 | 83,917 | -0.09(-2.01%) |
Jul 29, 2021 | 4.196 | 4.337 | 4.129 | 4.272 | 169,811 | +0.10(+2.29%) |
Jul 28, 2021 | 4.014 | 4.282 | 3.957 | 4.176 | 138,565 | +0.20(+5.05%) |
Jul 27, 2021 | 4.052 | 4.109 | 3.928 | 3.976 | 103,074 | -0.11(-2.80%) |
Jul 26, 2021 | 4.071 | 4.170 | 3.995 | 4.090 | 123,459 | +0.00(+0.00%) |
Jul 23, 2021 | 4.148 | 4.186 | 4.023 | 4.090 | 105,335 | -0.06(-1.38%) |
Jul 22, 2021 | 4.205 | 4.348 | 4.090 | 4.148 | 99,762 | -0.08(-1.81%) |
Jul 21, 2021 | 4.243 | 4.501 | 4.215 | 4.224 | 104,580 | -0.01(-0.23%) |
Jul 20, 2021 | 4.196 | 4.377 | 4.196 | 4.234 | 110,619 | +0.02(+0.45%) |
Jul 19, 2021 | 4.369 | 4.369 | 4.168 | 4.215 | 167,529 | -0.15(-3.50%) |
Jul 16, 2021 | 4.501 | 4.501 | 4.358 | 4.368 | 75,278 | -0.10(-2.14%) |
Jul 15, 2021 | 4.635 | 4.635 | 4.377 | 4.463 | 123,531 | -0.18(-3.91%) |
Jul 14, 2021 | 4.683 | 4.740 | 4.635 | 4.645 | 70,466 | -0.02(-0.41%) |
Jul 13, 2021 | 4.683 | 4.822 | 4.645 | 4.664 | 73,917 | +0.00(+0.00%) |
Jul 12, 2021 | 4.731 | 4.740 | 4.635 | 4.664 | 72,697 | -0.07(-1.41%) |
Jul 09, 2021 | 4.750 | 4.798 | 4.683 | 4.731 | 101,316 | -0.01(-0.20%) |
Jul 08, 2021 | 4.778 | 4.826 | 4.689 | 4.740 | 121,502 | -0.10(-1.98%) |
Jul 07, 2021 | 4.951 | 4.989 | 4.778 | 4.836 | 194,745 | -0.11(-2.13%) |
Jul 06, 2021 | 5.304 | 5.314 | 4.941 | 4.941 | 201,615 | -0.41(-7.68%) |
Jul 02, 2021 | 5.467 | 5.467 | 5.323 | 5.352 | 75,961 | -0.14(-2.61%) |
Jul 01, 2021 | 5.457 | 5.526 | 5.447 | 5.495 | 74,102 | +0.05(+0.88%) |
Jun 30, 2021 | 5.495 | 5.533 | 5.428 | 5.447 | 61,494 | -0.08(-1.38%) |
Jun 29, 2021 | 5.591 | 5.591 | 5.447 | 5.524 | 35,696 | -0.03(-0.52%) |
Jun 28, 2021 | 5.686 | 5.686 | 5.419 | 5.553 | 77,440 | +0.01(+0.17%) |
Jun 25, 2021 | 5.725 | 5.725 | 5.514 | 5.543 | 208,002 | -0.15(-2.68%) |
Jun 24, 2021 | 5.906 | 5.906 | 5.639 | 5.696 | 60,750 | -0.11(-1.81%) |
Jun 23, 2021 | 5.610 | 5.839 | 5.610 | 5.801 | 65,586 | +0.15(+2.71%) |
Jun 22, 2021 | 5.801 | 5.849 | 5.562 | 5.648 | 43,804 | -0.12(-2.15%) |
Jun 21, 2021 | 5.792 | 5.811 | 5.686 | 5.772 | 77,947 | -0.01(-0.17%) |
Jun 18, 2021 | 5.916 | 5.973 | 5.715 | 5.782 | 231,065 | -0.24(-3.97%) |
Jun 17, 2021 | 5.935 | 6.059 | 5.830 | 6.021 | 101,911 | +0.11(+1.94%) |
Jun 16, 2021 | 5.954 | 5.964 | 5.811 | 5.906 | 63,411 | -0.05(-0.80%) |
Jun 15, 2021 | 5.696 | 5.964 | 5.686 | 5.954 | 99,940 | +0.24(+4.18%) |
Jun 14, 2021 | 5.648 | 5.830 | 5.648 | 5.715 | 109,864 | +0.07(+1.18%) |
Jun 11, 2021 | 5.591 | 5.792 | 5.572 | 5.648 | 49,224 | +0.07(+1.20%) |
Jun 10, 2021 | 5.839 | 5.839 | 5.572 | 5.581 | 68,642 | -0.20(-3.47%) |
Jun 09, 2021 | 5.734 | 5.830 | 5.562 | 5.782 | 121,049 | +0.01(+0.17%) |
Jun 08, 2021 | 5.524 | 5.820 | 5.524 | 5.772 | 106,762 | +0.24(+4.32%) |
Jun 07, 2021 | 5.342 | 5.638 | 5.333 | 5.533 | 137,415 | +0.20(+3.76%) |
Jun 04, 2021 | 5.419 | 5.514 | 5.228 | 5.333 | 82,166 | -0.01(-0.18%) |
Jun 03, 2021 | 5.371 | 5.381 | 5.247 | 5.342 | 94,767 | -0.08(-1.41%) |
Jun 02, 2021 | 5.629 | 5.629 | 5.314 | 5.419 | 74,230 | -0.18(-3.24%) |
Jun 01, 2021 | 5.457 | 5.667 | 5.323 | 5.600 | 159,390 | +0.21(+3.90%) |
May 28, 2021 | 5.419 | 5.457 | 5.285 | 5.390 | 71,680 | +0.07(+1.26%) |
May 27, 2021 | 5.476 | 5.533 | 5.295 | 5.323 | 112,301 | -0.08(-1.42%) |
May 26, 2021 | 5.103 | 5.428 | 5.103 | 5.400 | 107,216 | +0.31(+6.00%) |
May 25, 2021 | 5.352 | 5.400 | 5.056 | 5.094 | 185,470 | -0.28(-5.16%) |
May 24, 2021 | 5.514 | 5.577 | 5.218 | 5.371 | 188,714 | -0.09(-1.58%) |
May 21, 2021 | 5.553 | 5.620 | 5.400 | 5.457 | 70,322 | -0.03(-0.52%) |
May 20, 2021 | 5.409 | 5.677 | 5.333 | 5.486 | 170,080 | +0.08(+1.41%) |
May 19, 2021 | 5.495 | 5.514 | 5.314 | 5.409 | 167,366 | -0.01(-0.18%) |
May 18, 2021 | 5.591 | 5.600 | 5.419 | 5.419 | 107,574 | -0.11(-2.07%) |
May 17, 2021 | 5.562 | 5.600 | 5.447 | 5.533 | 125,293 | -0.03(-0.52%) |
May 14, 2021 | 5.438 | 5.572 | 5.323 | 5.562 | 154,021 | +0.14(+2.65%) |
May 13, 2021 | 5.409 | 5.485 | 5.277 | 5.419 | 108,981 | +0.01(+0.17%) |
May 12, 2021 | 5.494 | 5.665 | 5.390 | 5.409 | 148,528 | -0.06(-1.04%) |
May 11, 2021 | 5.660 | 5.660 | 5.428 | 5.466 | 95,337 | -0.25(-4.30%) |
May 10, 2021 | 5.674 | 5.873 | 5.655 | 5.712 | 112,629 | +0.08(+1.34%) |
May 07, 2021 | 5.608 | 5.674 | 5.542 | 5.636 | 54,625 | -0.05(-0.83%) |
May 06, 2021 | 5.844 | 5.844 | 5.532 | 5.684 | 130,119 | -0.14(-2.44%) |
May 05, 2021 | 5.580 | 5.844 | 5.476 | 5.825 | 111,140 | +0.26(+4.76%) |
May 04, 2021 | 5.551 | 5.655 | 5.532 | 5.561 | 58,689 | +0.01(+0.17%) |