Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.260 | 5.260 | 5.260 | 0 | +0.41(+8.45%) | |
Jul 29, 2021 | 4.860 | 4.870 | 4.740 | 4.850 | 119,316 | +0.11(+2.32%) |
Jul 28, 2021 | 4.580 | 4.740 | 4.570 | 4.740 | 170,288 | +0.12(+2.60%) |
Jul 27, 2021 | 4.790 | 4.790 | 4.520 | 4.620 | 281,671 | -0.15(-3.14%) |
Jul 26, 2021 | 4.510 | 4.790 | 4.500 | 4.770 | 562,821 | +0.27(+6.00%) |
Jul 23, 2021 | 4.640 | 4.680 | 4.460 | 4.500 | 147,323 | -0.17(-3.64%) |
Jul 22, 2021 | 4.750 | 4.760 | 4.580 | 4.670 | 109,258 | -0.07(-1.48%) |
Jul 21, 2021 | 4.440 | 4.770 | 4.440 | 4.740 | 265,551 | +0.29(+6.52%) |
Jul 20, 2021 | 4.370 | 4.530 | 4.340 | 4.450 | 193,095 | +0.14(+3.25%) |
Jul 19, 2021 | 4.440 | 4.460 | 4.270 | 4.310 | 187,186 | -0.18(-4.01%) |
Jul 16, 2021 | 4.800 | 4.810 | 4.480 | 4.490 | 155,867 | -0.30(-6.26%) |
Jul 15, 2021 | 4.880 | 4.900 | 4.690 | 4.790 | 132,424 | -0.07(-1.44%) |
Jul 14, 2021 | 4.880 | 4.950 | 4.750 | 4.860 | 148,168 | +0.14(+2.97%) |
Jul 13, 2021 | 4.720 | 4.920 | 4.710 | 4.720 | 108,100 | -0.02(-0.42%) |
Jul 12, 2021 | 4.950 | 4.970 | 4.730 | 4.740 | 176,258 | -0.25(-5.01%) |
Jul 09, 2021 | 4.840 | 5.080 | 4.840 | 4.990 | 179,275 | +0.17(+3.53%) |
Jul 08, 2021 | 4.910 | 4.910 | 4.700 | 4.820 | 205,461 | -0.08(-1.63%) |
Jul 07, 2021 | 5.040 | 5.050 | 4.880 | 4.900 | 215,464 | -0.12(-2.39%) |
Jul 06, 2021 | 5.010 | 5.320 | 5.000 | 5.020 | 302,498 | +0.09(+1.83%) |
Jul 05, 2021 | 5.030 | 5.160 | 4.900 | 4.930 | 167,965 | -0.14(-2.76%) |
Jul 02, 2021 | 4.980 | 5.080 | 4.830 | 5.070 | 565,758 | -0.05(-0.98%) |
Jun 30, 2021 | 5.120 | 5.120 | 5.120 | 0 | +0.49(+10.58%) | |
Jun 29, 2021 | 4.590 | 4.750 | 4.580 | 4.630 | 245,308 | +0.00(+0.00%) |
Jun 28, 2021 | 4.790 | 4.890 | 4.570 | 4.630 | 178,747 | -0.12(-2.53%) |
Jun 25, 2021 | 4.840 | 4.850 | 4.700 | 4.750 | 214,655 | +0.00(+0.00%) |
Jun 24, 2021 | 4.850 | 4.850 | 4.740 | 4.750 | 233,138 | -0.05(-1.04%) |
Jun 23, 2021 | 4.850 | 4.980 | 4.780 | 4.800 | 221,447 | +0.03(+0.63%) |
Jun 22, 2021 | 5.030 | 5.140 | 4.750 | 4.770 | 362,376 | -0.32(-6.29%) |
Jun 21, 2021 | 5.120 | 5.210 | 4.950 | 5.090 | 302,039 | -0.11(-2.12%) |
Jun 18, 2021 | 5.500 | 5.610 | 5.180 | 5.200 | 1,324,819 | -0.30(-5.45%) |
Jun 17, 2021 | 5.730 | 5.760 | 5.300 | 5.500 | 645,410 | -0.46(-7.72%) |
Jun 16, 2021 | 5.650 | 6.120 | 5.650 | 5.960 | 965,481 | +0.44(+7.97%) |
Jun 15, 2021 | 5.920 | 6.090 | 5.500 | 5.520 | 570,839 | -0.25(-4.33%) |
Jun 14, 2021 | 5.410 | 6.030 | 5.410 | 5.770 | 550,550 | +0.19(+3.41%) |
Jun 11, 2021 | 5.570 | 5.800 | 5.570 | 5.580 | 328,634 | -0.03(-0.53%) |
Jun 10, 2021 | 5.400 | 5.640 | 5.260 | 5.610 | 312,524 | +0.23(+4.28%) |
Jun 09, 2021 | 5.340 | 5.430 | 5.220 | 5.380 | 190,581 | +0.04(+0.75%) |
Jun 08, 2021 | 5.350 | 5.520 | 5.300 | 5.340 | 179,515 | -0.07(-1.29%) |
Jun 07, 2021 | 5.330 | 5.430 | 5.240 | 5.410 | 283,924 | +0.06(+1.12%) |
Jun 04, 2021 | 5.410 | 5.420 | 5.170 | 5.350 | 377,288 | +0.05(+0.94%) |
Jun 03, 2021 | 5.460 | 5.490 | 5.290 | 5.300 | 403,904 | -0.30(-5.36%) |
Jun 02, 2021 | 5.650 | 5.770 | 5.590 | 5.600 | 256,669 | -0.04(-0.71%) |
Jun 01, 2021 | 5.730 | 5.860 | 5.610 | 5.640 | 483,149 | -0.06(-1.05%) |
May 31, 2021 | 5.880 | 5.880 | 5.700 | 5.700 | 105,044 | -0.25(-4.20%) |
May 28, 2021 | 5.580 | 5.950 | 5.500 | 5.950 | 1,166,891 | +0.32(+5.68%) |
May 27, 2021 | 5.510 | 5.690 | 5.450 | 5.630 | 398,465 | +0.13(+2.36%) |
May 26, 2021 | 5.770 | 5.880 | 5.480 | 5.500 | 361,874 | -0.22(-3.85%) |
May 25, 2021 | 5.670 | 5.850 | 5.580 | 5.720 | 376,493 | +0.05(+0.88%) |
May 21, 2021 | 5.670 | 5.670 | 5.670 | 0 | +0.20(+3.66%) | |
May 20, 2021 | 5.300 | 5.510 | 5.290 | 5.470 | 207,464 | +0.14(+2.63%) |
May 19, 2021 | 5.240 | 5.500 | 5.180 | 5.330 | 455,557 | -0.14(-2.56%) |
May 18, 2021 | 5.500 | 5.560 | 5.350 | 5.470 | 556,225 | +0.02(+0.37%) |
May 17, 2021 | 4.950 | 5.480 | 4.880 | 5.450 | 651,518 | +0.58(+11.91%) |
May 14, 2021 | 4.900 | 4.970 | 4.800 | 4.870 | 304,702 | +0.04(+0.83%) |
May 13, 2021 | 5.030 | 5.030 | 4.770 | 4.830 | 276,895 | -0.19(-3.78%) |
May 12, 2021 | 5.250 | 5.260 | 4.970 | 5.020 | 253,817 | -0.27(-5.10%) |
May 11, 2021 | 5.080 | 5.370 | 5.030 | 5.290 | 429,361 | +0.03(+0.57%) |
May 10, 2021 | 5.150 | 5.290 | 5.150 | 5.260 | 639,449 | +0.21(+4.16%) |
May 07, 2021 | 4.710 | 5.070 | 4.690 | 5.050 | 542,307 | +0.47(+10.26%) |
May 06, 2021 | 4.440 | 4.670 | 4.440 | 4.580 | 362,550 | +0.18(+4.09%) |
May 05, 2021 | 4.380 | 4.400 | 4.310 | 4.400 | 130,546 | +0.04(+0.92%) |
May 04, 2021 | 4.530 | 4.550 | 4.320 | 4.360 | 369,322 | -0.17(-3.75%) |