Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.920 | 4.940 | 4.850 | 4.900 | 32,645 | -0.02(-0.41%) |
Jul 29, 2021 | 5.000 | 5.030 | 4.900 | 4.920 | 73,593 | -0.07(-1.40%) |
Jul 28, 2021 | 4.900 | 5.000 | 4.800 | 4.990 | 17,750 | +0.21(+4.39%) |
Jul 27, 2021 | 4.830 | 4.850 | 4.760 | 4.780 | 30,936 | -0.13(-2.65%) |
Jul 26, 2021 | 5.110 | 5.120 | 4.880 | 4.910 | 27,952 | -0.21(-4.10%) |
Jul 23, 2021 | 5.300 | 5.300 | 4.960 | 5.120 | 66,840 | -0.17(-3.21%) |
Jul 22, 2021 | 5.070 | 5.350 | 4.980 | 5.290 | 63,793 | +0.22(+4.34%) |
Jul 21, 2021 | 4.930 | 5.110 | 4.850 | 5.070 | 56,146 | +0.21(+4.32%) |
Jul 20, 2021 | 4.560 | 4.930 | 4.560 | 4.860 | 67,287 | +0.26(+5.65%) |
Jul 19, 2021 | 4.730 | 4.810 | 4.560 | 4.600 | 78,416 | -0.12(-2.54%) |
Jul 16, 2021 | 4.900 | 4.900 | 4.710 | 4.720 | 59,465 | -0.08(-1.67%) |
Jul 15, 2021 | 4.780 | 4.880 | 4.710 | 4.800 | 31,257 | +0.02(+0.42%) |
Jul 14, 2021 | 4.900 | 4.980 | 4.719 | 4.780 | 60,726 | -0.11(-2.25%) |
Jul 13, 2021 | 4.900 | 4.990 | 4.810 | 4.890 | 57,044 | +0.01(+0.20%) |
Jul 12, 2021 | 4.940 | 5.000 | 4.820 | 4.880 | 77,667 | -0.01(-0.20%) |
Jul 09, 2021 | 4.830 | 4.950 | 4.760 | 4.890 | 65,696 | +0.12(+2.52%) |
Jul 08, 2021 | 4.694 | 4.835 | 4.590 | 4.770 | 71,484 | +0.08(+1.71%) |
Jul 07, 2021 | 4.860 | 4.865 | 4.600 | 4.690 | 113,169 | -0.14(-2.90%) |
Jul 06, 2021 | 5.060 | 5.100 | 4.750 | 4.830 | 94,514 | -0.17(-3.40%) |
Jul 02, 2021 | 4.990 | 5.030 | 4.900 | 5.000 | 61,565 | +0.07(+1.42%) |
Jul 01, 2021 | 5.060 | 5.080 | 4.900 | 4.930 | 61,111 | -0.14(-2.76%) |
Jun 30, 2021 | 5.110 | 5.200 | 5.030 | 5.070 | 57,546 | -0.10(-1.93%) |
Jun 29, 2021 | 5.320 | 5.340 | 5.120 | 5.170 | 54,480 | -0.15(-2.82%) |
Jun 28, 2021 | 5.390 | 5.490 | 5.195 | 5.320 | 79,830 | -0.06(-1.12%) |
Jun 25, 2021 | 5.220 | 5.420 | 5.035 | 5.380 | 2,421,992 | +0.11(+2.09%) |
Jun 24, 2021 | 4.880 | 5.300 | 4.810 | 5.270 | 230,878 | +0.37(+7.55%) |
Jun 23, 2021 | 4.630 | 4.965 | 4.630 | 4.900 | 181,350 | +0.27(+5.83%) |
Jun 22, 2021 | 4.760 | 4.805 | 4.600 | 4.630 | 163,021 | -0.09(-1.91%) |
Jun 21, 2021 | 4.920 | 5.030 | 4.720 | 4.720 | 163,455 | -0.16(-3.28%) |
Jun 18, 2021 | 4.820 | 5.000 | 4.730 | 4.880 | 417,347 | +0.01(+0.21%) |
Jun 17, 2021 | 4.940 | 5.091 | 4.870 | 4.870 | 121,348 | -0.06(-1.22%) |
Jun 16, 2021 | 5.160 | 5.213 | 4.820 | 4.930 | 170,175 | -0.26(-5.01%) |
Jun 15, 2021 | 5.230 | 5.310 | 5.090 | 5.190 | 147,729 | -0.05(-0.95%) |
Jun 14, 2021 | 5.440 | 5.456 | 5.210 | 5.240 | 86,885 | -0.23(-4.20%) |
Jun 11, 2021 | 5.630 | 5.630 | 5.290 | 5.470 | 105,518 | -0.10(-1.80%) |
Jun 10, 2021 | 5.190 | 5.592 | 5.190 | 5.570 | 167,257 | +0.45(+8.79%) |
Jun 09, 2021 | 5.060 | 5.245 | 5.035 | 5.120 | 101,255 | +0.08(+1.59%) |
Jun 08, 2021 | 5.200 | 5.358 | 5.000 | 5.040 | 140,797 | -0.14(-2.70%) |
Jun 07, 2021 | 5.630 | 5.630 | 5.110 | 5.180 | 343,514 | -0.47(-8.32%) |
Jun 04, 2021 | 5.110 | 5.850 | 5.055 | 5.650 | 329,863 | +0.56(+11.00%) |
Jun 03, 2021 | 5.000 | 5.090 | 4.920 | 5.090 | 136,110 | +0.09(+1.80%) |
Jun 02, 2021 | 4.930 | 5.180 | 4.900 | 5.000 | 165,577 | +0.07(+1.42%) |
Jun 01, 2021 | 4.890 | 5.010 | 4.810 | 4.930 | 116,231 | +0.10(+2.07%) |
May 28, 2021 | 4.730 | 4.896 | 4.661 | 4.830 | 85,825 | +0.19(+4.09%) |
May 27, 2021 | 4.750 | 4.770 | 4.520 | 4.640 | 140,559 | -0.07(-1.49%) |
May 26, 2021 | 4.600 | 4.750 | 4.480 | 4.710 | 220,704 | +0.11(+2.39%) |
May 25, 2021 | 4.900 | 4.900 | 4.550 | 4.600 | 155,606 | -0.23(-4.76%) |
May 24, 2021 | 5.210 | 5.240 | 4.795 | 4.830 | 137,078 | -0.34(-6.58%) |
May 21, 2021 | 5.040 | 5.240 | 4.876 | 5.170 | 300,229 | +0.20(+4.02%) |
May 20, 2021 | 4.860 | 5.000 | 4.770 | 4.970 | 222,687 | +0.13(+2.69%) |
May 19, 2021 | 4.670 | 4.890 | 4.600 | 4.840 | 93,771 | +0.01(+0.21%) |
May 18, 2021 | 4.880 | 5.010 | 4.800 | 4.830 | 105,584 | -0.03(-0.62%) |
May 17, 2021 | 4.970 | 5.070 | 4.800 | 4.860 | 151,622 | -0.20(-3.95%) |
May 14, 2021 | 4.480 | 5.110 | 4.420 | 5.060 | 286,387 | +0.65(+14.74%) |
May 13, 2021 | 4.250 | 4.620 | 4.140 | 4.410 | 470,249 | +0.22(+5.25%) |
May 12, 2021 | 4.500 | 4.630 | 4.160 | 4.190 | 495,211 | -0.34(-7.51%) |
May 11, 2021 | 4.700 | 4.740 | 4.470 | 4.530 | 522,882 | -0.38(-7.74%) |
May 10, 2021 | 5.520 | 5.570 | 4.810 | 4.910 | 801,026 | -0.75(-13.25%) |
May 07, 2021 | 5.510 | 5.910 | 4.910 | 5.660 | 15,059,162 | +1.11(+24.40%) |
May 06, 2021 | 5.710 | 6.470 | 4.410 | 4.550 | 3,028,088 | +0.07(+1.56%) |
May 05, 2021 | 4.540 | 4.660 | 4.420 | 4.480 | 147,667 | -0.08(-1.75%) |
May 04, 2021 | 4.610 | 4.650 | 4.450 | 4.560 | 106,178 | -0.06(-1.30%) |