Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.230 | 5.230 | 5.230 | 0 | +0.00(+0.00%) | |
Jul 29, 2021 | 5.170 | 5.300 | 5.150 | 5.230 | 2,673,242 | +0.11(+2.15%) |
Jul 28, 2021 | 5.010 | 5.130 | 4.990 | 5.120 | 2,133,764 | +0.08(+1.59%) |
Jul 27, 2021 | 5.040 | 5.090 | 4.970 | 5.040 | 1,496,830 | -0.03(-0.59%) |
Jul 26, 2021 | 4.950 | 5.070 | 4.940 | 5.070 | 1,871,804 | +0.12(+2.42%) |
Jul 23, 2021 | 5.000 | 5.030 | 4.920 | 4.950 | 1,734,119 | -0.08(-1.59%) |
Jul 22, 2021 | 5.050 | 5.110 | 4.960 | 5.030 | 1,858,988 | -0.03(-0.59%) |
Jul 21, 2021 | 4.930 | 5.090 | 4.900 | 5.060 | 2,394,999 | +0.09(+1.81%) |
Jul 20, 2021 | 5.050 | 5.130 | 4.930 | 4.970 | 2,739,988 | -0.01(-0.20%) |
Jul 19, 2021 | 4.970 | 5.020 | 4.910 | 4.980 | 3,247,898 | -0.02(-0.40%) |
Jul 16, 2021 | 5.300 | 5.320 | 4.980 | 5.000 | 4,735,531 | -0.35(-6.54%) |
Jul 15, 2021 | 5.120 | 5.350 | 5.090 | 5.350 | 3,419,273 | +0.24(+4.70%) |
Jul 14, 2021 | 5.100 | 5.160 | 5.030 | 5.110 | 2,456,308 | +0.10(+2.00%) |
Jul 13, 2021 | 4.940 | 5.110 | 4.940 | 5.010 | 3,574,033 | +0.11(+2.24%) |
Jul 12, 2021 | 5.030 | 5.080 | 4.900 | 4.900 | 2,741,408 | -0.16(-3.16%) |
Jul 09, 2021 | 5.010 | 5.160 | 5.000 | 5.060 | 2,873,715 | +0.06(+1.20%) |
Jul 08, 2021 | 5.200 | 5.250 | 4.960 | 5.000 | 4,398,968 | -0.18(-3.47%) |
Jul 07, 2021 | 5.300 | 5.310 | 5.150 | 5.180 | 3,235,548 | -0.08(-1.52%) |
Jul 06, 2021 | 5.300 | 5.340 | 5.200 | 5.260 | 3,802,765 | +0.07(+1.35%) |
Jul 05, 2021 | 5.210 | 5.240 | 5.160 | 5.190 | 1,738,043 | -0.01(-0.19%) |
Jul 02, 2021 | 5.260 | 5.320 | 5.170 | 5.200 | 2,652,420 | +0.00(+0.00%) |
Jun 30, 2021 | 5.200 | 5.200 | 5.200 | 0 | +0.05(+0.97%) | |
Jun 29, 2021 | 5.070 | 5.210 | 5.070 | 5.150 | 4,557,191 | -0.01(-0.19%) |
Jun 28, 2021 | 5.240 | 5.260 | 5.130 | 5.160 | 1,857,830 | -0.02(-0.39%) |
Jun 25, 2021 | 5.340 | 5.410 | 5.160 | 5.180 | 4,306,753 | -0.18(-3.36%) |
Jun 24, 2021 | 5.390 | 5.420 | 5.330 | 5.360 | 1,630,229 | +0.01(+0.19%) |
Jun 23, 2021 | 5.460 | 5.480 | 5.350 | 5.350 | 2,756,915 | -0.10(-1.83%) |
Jun 22, 2021 | 5.490 | 5.520 | 5.440 | 5.450 | 2,412,689 | -0.05(-0.91%) |
Jun 21, 2021 | 5.480 | 5.550 | 5.420 | 5.500 | 2,135,045 | +0.06(+1.10%) |
Jun 18, 2021 | 5.590 | 5.630 | 5.440 | 5.440 | 6,340,509 | -0.15(-2.68%) |
Jun 17, 2021 | 5.830 | 5.850 | 5.570 | 5.590 | 3,736,600 | -0.32(-5.41%) |
Jun 16, 2021 | 5.910 | 6.070 | 5.910 | 5.910 | 3,732,353 | -0.02(-0.34%) |
Jun 15, 2021 | 5.980 | 5.990 | 5.870 | 5.930 | 1,995,334 | -0.02(-0.34%) |
Jun 14, 2021 | 5.910 | 6.050 | 5.880 | 5.950 | 3,657,258 | -0.07(-1.16%) |
Jun 11, 2021 | 6.010 | 6.050 | 5.960 | 6.020 | 1,896,668 | -0.04(-0.66%) |
Jun 10, 2021 | 5.950 | 6.060 | 5.880 | 6.060 | 2,554,861 | +0.15(+2.54%) |
Jun 09, 2021 | 5.930 | 6.000 | 5.910 | 5.910 | 1,785,165 | -0.04(-0.67%) |
Jun 08, 2021 | 6.010 | 6.050 | 5.950 | 5.950 | 2,588,954 | -0.08(-1.33%) |
Jun 07, 2021 | 6.060 | 6.070 | 5.960 | 6.030 | 2,294,987 | -0.03(-0.50%) |
Jun 04, 2021 | 6.050 | 6.130 | 6.010 | 6.060 | 1,699,316 | +0.10(+1.68%) |
Jun 03, 2021 | 6.090 | 6.090 | 5.920 | 5.960 | 3,189,767 | -0.24(-3.87%) |
Jun 02, 2021 | 6.200 | 6.210 | 6.140 | 6.200 | 2,944,814 | +0.02(+0.32%) |
Jun 01, 2021 | 6.190 | 6.260 | 6.160 | 6.180 | 2,932,638 | +0.00(+0.00%) |
May 31, 2021 | 6.190 | 6.220 | 6.170 | 6.180 | 931,715 | +0.00(+0.00%) |
May 28, 2021 | 6.130 | 6.180 | 6.080 | 6.180 | 2,677,936 | +0.04(+0.65%) |
May 27, 2021 | 6.150 | 6.190 | 6.080 | 6.140 | 9,526,526 | -0.03(-0.49%) |
May 26, 2021 | 6.230 | 6.260 | 6.120 | 6.170 | 4,119,698 | +0.00(+0.00%) |
May 25, 2021 | 6.380 | 6.380 | 6.140 | 6.170 | 3,780,823 | -0.20(-3.14%) |
May 21, 2021 | 6.370 | 6.370 | 6.370 | 0 | +0.04(+0.63%) | |
May 20, 2021 | 6.280 | 6.420 | 6.250 | 6.330 | 1,856,236 | +0.03(+0.48%) |
May 19, 2021 | 6.320 | 6.470 | 6.240 | 6.300 | 3,487,981 | -0.09(-1.41%) |
May 18, 2021 | 6.430 | 6.440 | 6.290 | 6.390 | 3,616,038 | -0.03(-0.47%) |
May 17, 2021 | 6.230 | 6.460 | 6.200 | 6.420 | 5,191,862 | +0.23(+3.72%) |
May 14, 2021 | 6.130 | 6.190 | 6.090 | 6.190 | 4,453,876 | +0.12(+1.98%) |
May 13, 2021 | 6.100 | 6.150 | 6.010 | 6.070 | 1,729,160 | -0.01(-0.16%) |
May 12, 2021 | 6.230 | 6.230 | 6.060 | 6.080 | 2,320,187 | -0.15(-2.41%) |
May 11, 2021 | 6.020 | 6.230 | 5.970 | 6.230 | 1,876,796 | +0.13(+2.13%) |
May 10, 2021 | 6.380 | 6.400 | 6.100 | 6.100 | 4,904,605 | -0.18(-2.87%) |
May 07, 2021 | 6.410 | 6.430 | 6.220 | 6.280 | 3,391,855 | +0.03(+0.48%) |
May 06, 2021 | 6.120 | 6.400 | 6.110 | 6.250 | 4,026,725 | +0.17(+2.80%) |
May 05, 2021 | 6.100 | 6.110 | 5.870 | 6.080 | 4,923,180 | -0.03(-0.49%) |
May 04, 2021 | 6.200 | 6.350 | 6.080 | 6.110 | 2,949,639 | -0.12(-1.93%) |