Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.430 | 4.480 | 4.350 | 4.390 | 36,043 | -0.27(-5.79%) |
Jul 29, 2021 | 4.650 | 4.660 | 4.610 | 4.660 | 500 | +0.19(+4.25%) |
Jul 28, 2021 | 4.290 | 4.490 | 4.290 | 4.470 | 21,395 | +0.04(+0.81%) |
Jul 27, 2021 | 4.340 | 4.520 | 4.340 | 4.434 | 14,847 | -0.31(-6.46%) |
Jul 26, 2021 | 4.800 | 4.800 | 4.510 | 4.740 | 10,165 | -0.26(-5.20%) |
Jul 23, 2021 | 4.840 | 5.005 | 4.840 | 5.000 | 3,815 | -0.03(-0.64%) |
Jul 22, 2021 | 5.032 | 5.032 | 5.032 | 5.032 | 2,000 | -0.10(-1.90%) |
Jul 21, 2021 | 5.070 | 5.186 | 5.070 | 5.130 | 14,541 | +0.10(+1.99%) |
Jul 20, 2021 | 5.000 | 5.030 | 5.000 | 5.030 | 1,500 | -0.02(-0.40%) |
Jul 19, 2021 | 5.270 | 5.270 | 5.010 | 5.050 | 25,925 | -0.11(-2.13%) |
Jul 16, 2021 | 5.100 | 5.180 | 5.100 | 5.160 | 25,150 | +0.08(+1.57%) |
Jul 15, 2021 | 5.290 | 5.290 | 5.070 | 5.080 | 25,136 | -0.29(-5.44%) |
Jul 14, 2021 | 5.300 | 5.480 | 5.300 | 5.372 | 4,244 | +0.07(+1.36%) |
Jul 13, 2021 | 5.110 | 5.420 | 5.110 | 5.300 | 4,722 | -0.10(-1.85%) |
Jul 12, 2021 | 5.300 | 5.400 | 5.280 | 5.400 | 18,350 | +0.21(+4.05%) |
Jul 08, 2021 | 5.190 | 5.190 | 5.190 | 5 | -0.08(-1.51%) | |
Jul 07, 2021 | 5.070 | 5.390 | 5.070 | 5.269 | 5,517 | +0.21(+4.14%) |
Jul 06, 2021 | 4.950 | 5.120 | 4.950 | 5.060 | 3,402 | +0.17(+3.48%) |
Jul 02, 2021 | 4.750 | 4.890 | 4.750 | 4.890 | 6,106 | +0.28(+6.07%) |
Jul 01, 2021 | 4.790 | 4.790 | 4.606 | 4.610 | 5,770 | +0.05(+1.10%) |
Jun 30, 2021 | 4.500 | 4.560 | 4.500 | 4.560 | 930 | -0.01(-0.22%) |
Jun 29, 2021 | 4.626 | 4.640 | 4.528 | 4.570 | 4,280 | -0.18(-3.79%) |
Jun 28, 2021 | 4.800 | 4.800 | 4.610 | 4.750 | 7,187 | -0.05(-1.04%) |
Jun 25, 2021 | 4.870 | 4.870 | 4.800 | 4.800 | 6,469 | +0.15(+3.23%) |
Jun 24, 2021 | 4.560 | 4.650 | 4.560 | 4.650 | 5,272 | +0.16(+3.56%) |
Jun 23, 2021 | 4.490 | 4.490 | 4.490 | 4.490 | 487 | -0.06(-1.32%) |
Jun 22, 2021 | 4.500 | 4.610 | 4.500 | 4.550 | 6,222 | -0.05(-1.09%) |
Jun 21, 2021 | 4.670 | 4.670 | 4.600 | 4.600 | 3,570 | -0.03(-0.65%) |
Jun 18, 2021 | 4.750 | 4.750 | 4.630 | 4.630 | 5,376 | +0.13(+2.89%) |
Jun 17, 2021 | 4.472 | 4.530 | 4.472 | 4.500 | 3,400 | -0.09(-1.96%) |
Jun 16, 2021 | 4.570 | 4.610 | 4.570 | 4.590 | 2,000 | +0.01(+0.22%) |
Jun 15, 2021 | 4.530 | 4.713 | 4.530 | 4.580 | 5,527 | +0.20(+4.45%) |
Jun 11, 2021 | 4.385 | 4.385 | 4.385 | 0 | +0.04(+1.04%) | |
Jun 10, 2021 | 4.430 | 4.430 | 4.270 | 4.340 | 61,359 | -0.15(-3.34%) |
Jun 09, 2021 | 4.455 | 4.490 | 4.445 | 4.490 | 1,754 | +0.01(+0.22%) |
Jun 08, 2021 | 4.435 | 4.480 | 4.350 | 4.480 | 12,299 | +0.08(+1.82%) |
Jun 07, 2021 | 4.410 | 4.460 | 4.300 | 4.400 | 9,884 | +0.02(+0.46%) |
Jun 04, 2021 | 4.410 | 4.410 | 4.380 | 4.380 | 20,088 | +0.00(+0.00%) |
Jun 03, 2021 | 4.400 | 4.420 | 4.380 | 4.380 | 3,059 | -0.04(-0.90%) |
Jun 02, 2021 | 4.485 | 4.500 | 4.420 | 4.420 | 13,296 | -0.02(-0.45%) |
Jun 01, 2021 | 4.460 | 4.500 | 4.420 | 4.440 | 42,621 | +0.16(+3.74%) |
May 28, 2021 | 4.110 | 4.330 | 4.110 | 4.280 | 4,420 | +0.09(+2.15%) |
May 27, 2021 | 4.150 | 4.190 | 4.110 | 4.190 | 24,948 | +0.04(+0.84%) |
May 26, 2021 | 4.140 | 4.160 | 4.040 | 4.155 | 23,994 | -0.06(-1.54%) |
May 25, 2021 | 4.280 | 4.350 | 4.130 | 4.220 | 65,791 | -0.07(-1.59%) |
May 24, 2021 | 4.350 | 4.350 | 4.220 | 4.288 | 8,513 | -0.03(-0.74%) |
May 21, 2021 | 4.200 | 4.350 | 4.170 | 4.320 | 22,955 | +0.27(+6.54%) |
May 20, 2021 | 4.000 | 4.060 | 4.000 | 4.055 | 14,469 | +0.05(+1.12%) |
May 19, 2021 | 4.040 | 4.080 | 3.986 | 4.010 | 72,361 | -0.05(-1.23%) |
May 18, 2021 | 3.860 | 4.100 | 3.860 | 4.060 | 29,102 | -0.14(-3.33%) |
May 17, 2021 | 4.140 | 4.250 | 4.140 | 4.200 | 19,438 | -0.15(-3.45%) |
May 14, 2021 | 4.230 | 4.350 | 4.230 | 4.350 | 3,488 | +0.01(+0.23%) |
May 13, 2021 | 4.275 | 4.410 | 4.250 | 4.340 | 25,004 | -0.13(-3.02%) |
May 12, 2021 | 4.520 | 4.540 | 4.470 | 4.475 | 326,671 | -0.13(-2.82%) |
May 11, 2021 | 4.360 | 4.640 | 4.360 | 4.605 | 323,138 | -0.22(-4.66%) |
May 10, 2021 | 4.690 | 4.970 | 4.690 | 4.830 | 45,725 | -0.69(-12.50%) |
May 07, 2021 | 5.690 | 5.690 | 5.470 | 5.520 | 25,024 | -0.06(-0.99%) |
May 06, 2021 | 5.555 | 5.575 | 5.500 | 5.575 | 3,222 | -0.25(-4.21%) |
May 05, 2021 | 5.700 | 5.820 | 5.690 | 5.820 | 47,001 | +0.26(+4.68%) |
May 04, 2021 | 5.790 | 5.790 | 5.560 | 5.560 | 3,894 | -0.09(-1.59%) |