Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.390 | 4.439 | 4.385 | 4.385 | 1,071 | -0.07(-1.57%) |
Jul 29, 2021 | 4.415 | 4.455 | 4.380 | 4.455 | 3,229 | +0.09(+2.18%) |
Jul 28, 2021 | 4.310 | 4.410 | 4.291 | 4.360 | 3,801 | +0.03(+0.69%) |
Jul 27, 2021 | 4.410 | 4.410 | 4.310 | 4.330 | 5,761 | +0.02(+0.58%) |
Jul 26, 2021 | 4.340 | 4.340 | 4.280 | 4.305 | 5,525 | -0.04(-0.92%) |
Jul 23, 2021 | 4.400 | 4.400 | 4.340 | 4.345 | 2,852 | -0.06(-1.37%) |
Jul 22, 2021 | 4.440 | 4.440 | 4.405 | 4.405 | 1,620 | -0.08(-1.89%) |
Jul 21, 2021 | 4.540 | 4.540 | 4.490 | 4.490 | 8,507 | -0.04(-0.88%) |
Jul 20, 2021 | 4.500 | 4.530 | 4.480 | 4.530 | 4,605 | +0.11(+2.37%) |
Jul 19, 2021 | 4.390 | 4.490 | 4.390 | 4.425 | 8,361 | +0.04(+0.80%) |
Jul 16, 2021 | 4.350 | 4.480 | 4.340 | 4.390 | 6,678 | +0.04(+1.04%) |
Jul 15, 2021 | 4.350 | 4.350 | 4.340 | 4.345 | 1,574 | +0.00(+0.00%) |
Jul 14, 2021 | 4.290 | 4.345 | 4.290 | 4.345 | 836 | +0.10(+2.31%) |
Jul 13, 2021 | 4.160 | 4.250 | 4.160 | 4.247 | 9,648 | +0.09(+2.09%) |
Jul 12, 2021 | 4.160 | 4.160 | 4.120 | 4.160 | 2,625 | +0.07(+1.59%) |
Jul 09, 2021 | 4.140 | 4.140 | 4.080 | 4.095 | 14,103 | -0.05(-1.21%) |
Jul 08, 2021 | 4.140 | 4.150 | 4.140 | 4.145 | 907 | +0.00(+0.00%) |
Jul 07, 2021 | 4.150 | 4.150 | 4.070 | 4.145 | 2,695 | -0.02(-0.37%) |
Jul 06, 2021 | 4.300 | 4.370 | 4.150 | 4.160 | 18,120 | -0.30(-6.72%) |
Jul 02, 2021 | 4.440 | 4.460 | 4.400 | 4.460 | 1,412 | -0.04(-0.89%) |
Jul 01, 2021 | 4.500 | 4.671 | 4.475 | 4.500 | 10,209 | +0.02(+0.45%) |
Jun 30, 2021 | 4.200 | 4.500 | 4.200 | 4.480 | 1,881 | +0.20(+4.67%) |
Jun 29, 2021 | 4.370 | 4.370 | 4.260 | 4.280 | 1,834 | -0.03(-0.70%) |
Jun 28, 2021 | 4.310 | 4.310 | 4.141 | 4.310 | 21,703 | +0.17(+4.23%) |
Jun 25, 2021 | 4.150 | 4.178 | 4.135 | 4.135 | 846 | -0.09(-2.13%) |
Jun 24, 2021 | 4.200 | 4.250 | 4.150 | 4.225 | 4,175 | -0.04(-0.94%) |
Jun 23, 2021 | 4.370 | 4.370 | 4.220 | 4.265 | 617 | -0.02(-0.35%) |
Jun 22, 2021 | 4.420 | 4.420 | 4.191 | 4.280 | 42,420 | -0.14(-3.17%) |
Jun 21, 2021 | 4.350 | 4.429 | 4.350 | 4.420 | 20,791 | +0.06(+1.38%) |
Jun 18, 2021 | 4.150 | 4.440 | 4.150 | 4.360 | 4,282 | +0.15(+3.56%) |
Jun 17, 2021 | 4.430 | 4.430 | 4.170 | 4.210 | 65,104 | -0.25(-5.61%) |
Jun 16, 2021 | 4.450 | 4.530 | 4.450 | 4.460 | 8,521 | +0.00(+0.00%) |
Jun 15, 2021 | 4.580 | 4.580 | 4.430 | 4.460 | 18,928 | -0.07(-1.44%) |
Jun 14, 2021 | 4.640 | 4.640 | 4.500 | 4.525 | 4,389 | -0.14(-3.00%) |
Jun 11, 2021 | 4.620 | 4.689 | 4.620 | 4.665 | 3,225 | -0.01(-0.32%) |
Jun 10, 2021 | 4.690 | 4.690 | 4.640 | 4.680 | 6,407 | +0.01(+0.32%) |
Jun 09, 2021 | 4.610 | 4.665 | 4.610 | 4.665 | 3,042 | -0.01(-0.21%) |
Jun 08, 2021 | 4.680 | 4.690 | 4.640 | 4.675 | 7,189 | +0.04(+0.97%) |
Jun 07, 2021 | 4.640 | 4.690 | 4.620 | 4.630 | 10,564 | +0.01(+0.22%) |
Jun 04, 2021 | 4.550 | 4.620 | 4.520 | 4.620 | 21,577 | +0.11(+2.44%) |
Jun 03, 2021 | 4.480 | 4.520 | 4.480 | 4.510 | 4,838 | -0.04(-0.99%) |
Jun 02, 2021 | 4.610 | 4.620 | 4.540 | 4.555 | 1,840 | -0.07(-1.51%) |
Jun 01, 2021 | 4.700 | 4.700 | 4.540 | 4.625 | 75,214 | +0.14(+3.24%) |
May 28, 2021 | 4.520 | 4.520 | 4.435 | 4.480 | 65,334 | -0.07(-1.54%) |
May 27, 2021 | 4.340 | 4.550 | 4.340 | 4.550 | 27,468 | +0.22(+5.20%) |
May 26, 2021 | 4.320 | 4.325 | 4.160 | 4.325 | 51,781 | +0.01(+0.23%) |
May 25, 2021 | 4.480 | 4.480 | 4.210 | 4.315 | 67,941 | -0.17(-3.90%) |
May 24, 2021 | 4.490 | 4.490 | 4.340 | 4.490 | 116,322 | +0.05(+1.13%) |
May 21, 2021 | 4.410 | 4.490 | 4.390 | 4.440 | 5,095 | +0.02(+0.45%) |
May 20, 2021 | 4.360 | 4.440 | 4.360 | 4.420 | 10,358 | +0.03(+0.80%) |
May 19, 2021 | 4.350 | 4.390 | 4.350 | 4.385 | 15,510 | -0.10(-2.34%) |
May 18, 2021 | 4.450 | 4.550 | 4.450 | 4.490 | 8,992 | +0.03(+0.67%) |
May 17, 2021 | 4.600 | 4.600 | 4.360 | 4.460 | 40,525 | -0.12(-2.57%) |
May 14, 2021 | 4.660 | 4.700 | 4.578 | 4.578 | 15,213 | +0.02(+0.50%) |
May 13, 2021 | 4.900 | 4.900 | 4.520 | 4.555 | 54,914 | -0.38(-7.61%) |
May 12, 2021 | 4.940 | 4.940 | 4.836 | 4.930 | 20,711 | +0.07(+1.44%) |
May 11, 2021 | 4.880 | 4.940 | 4.840 | 4.860 | 14,532 | -0.04(-0.82%) |
May 10, 2021 | 4.940 | 4.940 | 4.880 | 4.900 | 45,189 | +0.01(+0.20%) |
May 07, 2021 | 4.800 | 4.890 | 4.800 | 4.890 | 39,498 | +0.10(+2.09%) |
May 06, 2021 | 4.730 | 4.790 | 4.690 | 4.790 | 15,189 | +0.08(+1.59%) |
May 05, 2021 | 4.730 | 4.730 | 4.650 | 4.715 | 18,398 | -0.02(-0.32%) |
May 04, 2021 | 4.730 | 4.730 | 4.669 | 4.730 | 43,657 | +0.20(+4.30%) |