Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.700 | 4.820 | 4.700 | 4.780 | 43,587 | +0.08(+1.70%) |
Jul 29, 2021 | 4.680 | 4.730 | 4.680 | 4.700 | 17,183 | +0.01(+0.21%) |
Jul 28, 2021 | 4.695 | 4.710 | 4.630 | 4.690 | 10,616 | +0.06(+1.30%) |
Jul 27, 2021 | 4.620 | 4.650 | 4.610 | 4.630 | 13,390 | +0.01(+0.22%) |
Jul 26, 2021 | 4.640 | 4.740 | 4.550 | 4.620 | 61,763 | -0.01(-0.22%) |
Jul 23, 2021 | 4.580 | 4.630 | 4.530 | 4.630 | 14,982 | +0.08(+1.76%) |
Jul 22, 2021 | 4.530 | 4.560 | 4.500 | 4.550 | 36,236 | +0.00(+0.00%) |
Jul 21, 2021 | 4.520 | 4.560 | 4.450 | 4.550 | 10,932 | +0.11(+2.48%) |
Jul 20, 2021 | 4.370 | 4.510 | 4.350 | 4.440 | 50,428 | +0.08(+1.83%) |
Jul 19, 2021 | 4.420 | 4.450 | 4.330 | 4.360 | 56,196 | -0.09(-2.02%) |
Jul 16, 2021 | 4.490 | 4.500 | 4.430 | 4.450 | 254,290 | -0.04(-0.89%) |
Jul 15, 2021 | 4.410 | 4.560 | 4.410 | 4.490 | 58,964 | +0.06(+1.35%) |
Jul 14, 2021 | 4.470 | 4.500 | 4.380 | 4.430 | 81,379 | -0.04(-0.89%) |
Jul 13, 2021 | 4.480 | 4.500 | 4.450 | 4.470 | 34,215 | -0.02(-0.45%) |
Jul 12, 2021 | 4.430 | 4.550 | 4.420 | 4.490 | 57,203 | +0.06(+1.35%) |
Jul 09, 2021 | 4.440 | 4.480 | 4.410 | 4.430 | 28,569 | +0.03(+0.68%) |
Jul 08, 2021 | 4.400 | 4.420 | 4.350 | 4.400 | 72,919 | -0.05(-1.12%) |
Jul 07, 2021 | 4.500 | 4.550 | 4.450 | 4.450 | 59,718 | -0.06(-1.33%) |
Jul 06, 2021 | 4.530 | 4.530 | 4.450 | 4.510 | 77,489 | -0.01(-0.22%) |
Jul 02, 2021 | 4.560 | 4.595 | 4.520 | 4.520 | 52,535 | -0.03(-0.66%) |
Jul 01, 2021 | 4.570 | 4.580 | 4.540 | 4.550 | 48,528 | +0.00(+0.00%) |
Jun 30, 2021 | 4.520 | 4.590 | 4.510 | 4.550 | 52,220 | -0.01(-0.22%) |
Jun 29, 2021 | 4.580 | 4.610 | 4.550 | 4.560 | 98,934 | +0.00(+0.00%) |
Jun 28, 2021 | 4.600 | 4.680 | 4.520 | 4.560 | 96,678 | -0.02(-0.44%) |
Jun 25, 2021 | 4.570 | 4.620 | 4.520 | 4.580 | 2,206,065 | +0.02(+0.44%) |
Jun 24, 2021 | 4.510 | 4.570 | 4.500 | 4.560 | 140,051 | +0.06(+1.33%) |
Jun 23, 2021 | 4.540 | 4.540 | 4.480 | 4.500 | 97,436 | -0.01(-0.22%) |
Jun 22, 2021 | 4.520 | 4.560 | 4.500 | 4.510 | 110,604 | -0.03(-0.66%) |
Jun 21, 2021 | 4.550 | 4.610 | 4.510 | 4.540 | 99,627 | +0.02(+0.44%) |
Jun 18, 2021 | 4.510 | 4.570 | 4.470 | 4.520 | 98,002 | -0.03(-0.66%) |
Jun 17, 2021 | 4.680 | 4.740 | 4.510 | 4.550 | 103,247 | -0.12(-2.57%) |
Jun 16, 2021 | 4.720 | 4.740 | 4.650 | 4.670 | 81,606 | -0.02(-0.43%) |
Jun 15, 2021 | 4.730 | 4.870 | 4.655 | 4.690 | 91,007 | -0.05(-1.05%) |
Jun 14, 2021 | 4.905 | 4.905 | 4.740 | 4.740 | 61,179 | -0.12(-2.47%) |
Jun 11, 2021 | 4.840 | 4.930 | 4.840 | 4.860 | 72,772 | -0.05(-1.02%) |
Jun 10, 2021 | 4.750 | 4.910 | 4.710 | 4.910 | 40,887 | +0.18(+3.81%) |
Jun 09, 2021 | 4.720 | 4.749 | 4.680 | 4.730 | 73,271 | -0.02(-0.42%) |
Jun 08, 2021 | 4.660 | 4.780 | 4.660 | 4.750 | 44,192 | +0.08(+1.71%) |
Jun 07, 2021 | 4.730 | 4.900 | 4.650 | 4.670 | 43,761 | -0.06(-1.27%) |
Jun 04, 2021 | 4.850 | 4.850 | 4.720 | 4.730 | 36,572 | -0.11(-2.27%) |
Jun 03, 2021 | 4.890 | 4.910 | 4.790 | 4.840 | 54,789 | -0.02(-0.41%) |
Jun 02, 2021 | 4.990 | 4.990 | 4.765 | 4.860 | 50,559 | -0.10(-2.02%) |
Jun 01, 2021 | 4.840 | 4.970 | 4.770 | 4.960 | 45,824 | +0.15(+3.12%) |
May 28, 2021 | 4.830 | 4.830 | 4.730 | 4.810 | 44,092 | +0.01(+0.21%) |
May 27, 2021 | 4.750 | 4.820 | 4.750 | 4.800 | 34,577 | +0.10(+2.13%) |
May 26, 2021 | 4.640 | 4.720 | 4.600 | 4.700 | 107,615 | +0.10(+2.17%) |
May 25, 2021 | 4.760 | 4.780 | 4.600 | 4.600 | 80,768 | -0.14(-2.95%) |
May 24, 2021 | 4.700 | 4.820 | 4.680 | 4.740 | 51,993 | +0.08(+1.72%) |
May 21, 2021 | 4.510 | 4.700 | 4.480 | 4.660 | 69,934 | +0.20(+4.48%) |
May 20, 2021 | 4.460 | 4.490 | 4.360 | 4.460 | 51,239 | -0.03(-0.67%) |
May 19, 2021 | 4.430 | 4.510 | 4.370 | 4.490 | 66,301 | +0.03(+0.67%) |
May 18, 2021 | 4.470 | 4.550 | 4.450 | 4.460 | 39,477 | -0.04(-0.89%) |
May 17, 2021 | 4.480 | 4.535 | 4.370 | 4.500 | 58,588 | -0.03(-0.66%) |
May 14, 2021 | 4.600 | 4.644 | 4.480 | 4.530 | 50,037 | -0.01(-0.22%) |
May 13, 2021 | 4.380 | 4.550 | 4.380 | 4.540 | 45,488 | +0.16(+3.65%) |
May 12, 2021 | 4.520 | 4.661 | 4.370 | 4.380 | 62,669 | -0.12(-2.67%) |
May 11, 2021 | 4.650 | 4.670 | 4.500 | 4.500 | 67,274 | -0.15(-3.23%) |
May 10, 2021 | 4.580 | 4.780 | 4.530 | 4.650 | 106,565 | +0.13(+2.88%) |
May 07, 2021 | 4.520 | 4.585 | 4.490 | 4.520 | 42,771 | -0.06(-1.31%) |
May 06, 2021 | 4.770 | 4.796 | 4.550 | 4.580 | 54,258 | -0.24(-4.98%) |
May 05, 2021 | 4.864 | 4.860 | 4.760 | 4.820 | 26,195 | -0.02(-0.41%) |
May 04, 2021 | 4.890 | 5.020 | 4.770 | 4.840 | 52,885 | -0.05(-1.02%) |