Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.740 | 4.930 | 4.730 | 4.880 | 122,457 | +0.14(+2.95%) |
Jul 29, 2021 | 4.750 | 4.750 | 4.690 | 4.740 | 63,257 | +0.00(+0.00%) |
Jul 28, 2021 | 4.880 | 4.910 | 4.680 | 4.740 | 207,813 | -0.15(-3.07%) |
Jul 27, 2021 | 5.040 | 5.040 | 4.880 | 4.890 | 89,266 | -0.16(-3.17%) |
Jul 26, 2021 | 5.270 | 5.270 | 4.910 | 5.050 | 238,552 | -0.21(-3.99%) |
Jul 23, 2021 | 5.190 | 5.270 | 5.100 | 5.260 | 62,936 | +0.07(+1.35%) |
Jul 22, 2021 | 5.300 | 5.300 | 5.160 | 5.190 | 87,245 | -0.10(-1.89%) |
Jul 21, 2021 | 5.250 | 5.340 | 5.250 | 5.290 | 52,389 | +0.04(+0.76%) |
Jul 20, 2021 | 5.240 | 5.290 | 5.170 | 5.250 | 148,345 | +0.02(+0.38%) |
Jul 19, 2021 | 5.100 | 5.300 | 5.100 | 5.230 | 169,440 | +0.08(+1.55%) |
Jul 16, 2021 | 5.260 | 5.260 | 5.130 | 5.150 | 104,506 | -0.12(-2.28%) |
Jul 15, 2021 | 5.240 | 5.280 | 5.140 | 5.270 | 639,170 | +0.01(+0.19%) |
Jul 14, 2021 | 5.300 | 5.300 | 5.190 | 5.260 | 79,071 | -0.06(-1.13%) |
Jul 13, 2021 | 5.360 | 5.450 | 5.300 | 5.320 | 91,483 | -0.03(-0.56%) |
Jul 12, 2021 | 5.270 | 5.400 | 5.260 | 5.350 | 161,468 | +0.09(+1.71%) |
Jul 09, 2021 | 5.260 | 5.280 | 5.200 | 5.260 | 96,054 | +0.00(+0.00%) |
Jul 08, 2021 | 5.200 | 5.270 | 5.175 | 5.260 | 124,184 | +0.03(+0.57%) |
Jul 07, 2021 | 5.320 | 5.320 | 5.120 | 5.230 | 268,186 | -0.07(-1.32%) |
Jul 06, 2021 | 5.340 | 5.390 | 5.100 | 5.300 | 220,462 | -0.09(-1.67%) |
Jul 02, 2021 | 5.300 | 5.540 | 5.220 | 5.390 | 210,816 | +0.06(+1.13%) |
Jul 01, 2021 | 5.270 | 5.420 | 5.220 | 5.330 | 217,961 | -0.01(-0.19%) |
Jun 30, 2021 | 5.450 | 5.450 | 5.180 | 5.340 | 213,277 | -0.13(-2.38%) |
Jun 29, 2021 | 5.690 | 5.810 | 5.280 | 5.470 | 478,505 | -0.20(-3.53%) |
Jun 28, 2021 | 5.530 | 5.730 | 5.470 | 5.670 | 339,887 | +0.23(+4.23%) |
Jun 25, 2021 | 5.410 | 5.480 | 5.310 | 5.440 | 210,670 | +0.06(+1.12%) |
Jun 24, 2021 | 5.450 | 5.450 | 5.300 | 5.380 | 305,875 | +0.02(+0.37%) |
Jun 23, 2021 | 5.230 | 5.410 | 5.206 | 5.360 | 238,770 | +0.13(+2.49%) |
Jun 22, 2021 | 5.100 | 5.230 | 5.020 | 5.230 | 221,674 | -0.02(-0.38%) |
Jun 21, 2021 | 5.300 | 5.360 | 5.210 | 5.250 | 135,824 | -0.03(-0.57%) |
Jun 18, 2021 | 5.450 | 5.450 | 5.260 | 5.280 | 179,501 | -0.23(-4.17%) |
Jun 17, 2021 | 5.550 | 5.600 | 5.440 | 5.510 | 83,719 | -0.03(-0.54%) |
Jun 16, 2021 | 5.510 | 5.570 | 5.450 | 5.540 | 103,522 | -0.02(-0.36%) |
Jun 15, 2021 | 5.500 | 5.560 | 5.300 | 5.560 | 232,034 | +0.04(+0.72%) |
Jun 14, 2021 | 5.610 | 5.620 | 5.470 | 5.520 | 124,701 | -0.12(-2.13%) |
Jun 11, 2021 | 5.710 | 5.770 | 5.600 | 5.640 | 117,993 | -0.13(-2.25%) |
Jun 10, 2021 | 5.640 | 5.900 | 5.450 | 5.770 | 306,901 | +0.09(+1.58%) |
Jun 09, 2021 | 5.860 | 5.860 | 5.571 | 5.680 | 224,712 | -0.16(-2.74%) |
Jun 08, 2021 | 5.960 | 5.960 | 5.810 | 5.840 | 182,489 | -0.13(-2.18%) |
Jun 07, 2021 | 5.990 | 5.990 | 5.910 | 5.970 | 196,268 | -0.02(-0.33%) |
Jun 04, 2021 | 5.970 | 6.050 | 5.880 | 5.990 | 151,184 | -0.03(-0.50%) |
Jun 03, 2021 | 6.000 | 6.030 | 5.900 | 6.020 | 165,400 | -0.04(-0.66%) |
Jun 02, 2021 | 6.160 | 6.179 | 5.971 | 6.060 | 223,225 | -0.13(-2.10%) |
Jun 01, 2021 | 6.230 | 6.290 | 6.070 | 6.190 | 274,070 | +0.09(+1.48%) |
May 28, 2021 | 6.170 | 6.300 | 6.100 | 6.100 | 174,778 | -0.12(-1.93%) |
May 27, 2021 | 5.820 | 6.310 | 5.820 | 6.220 | 295,262 | +0.44(+7.61%) |
May 26, 2021 | 5.500 | 5.810 | 5.470 | 5.780 | 236,151 | +0.28(+5.09%) |
May 25, 2021 | 5.620 | 5.680 | 5.450 | 5.500 | 203,838 | -0.18(-3.17%) |
May 24, 2021 | 5.990 | 6.230 | 5.560 | 5.680 | 345,090 | -0.08(-1.39%) |
May 21, 2021 | 5.280 | 6.160 | 5.280 | 5.760 | 886,047 | +0.51(+9.71%) |
May 20, 2021 | 5.180 | 5.280 | 5.180 | 5.250 | 111,503 | +0.03(+0.57%) |
May 19, 2021 | 5.250 | 5.250 | 5.000 | 5.220 | 162,086 | -0.05(-0.95%) |
May 18, 2021 | 5.200 | 5.310 | 5.100 | 5.270 | 366,829 | +0.08(+1.54%) |
May 17, 2021 | 5.000 | 5.190 | 4.967 | 5.190 | 119,107 | +0.19(+3.80%) |
May 14, 2021 | 4.880 | 5.075 | 4.860 | 5.000 | 278,824 | +0.13(+2.67%) |
May 13, 2021 | 4.850 | 4.930 | 4.810 | 4.870 | 330,319 | +0.01(+0.21%) |
May 12, 2021 | 5.110 | 5.140 | 4.810 | 4.860 | 750,864 | -0.29(-5.63%) |
May 11, 2021 | 5.150 | 5.160 | 5.060 | 5.150 | 135,127 | -0.06(-1.15%) |
May 10, 2021 | 5.160 | 5.230 | 5.140 | 5.210 | 130,086 | +0.05(+0.97%) |
May 07, 2021 | 5.120 | 5.160 | 5.090 | 5.160 | 55,988 | +0.07(+1.38%) |
May 06, 2021 | 5.040 | 5.110 | 4.970 | 5.090 | 383,960 | +0.04(+0.79%) |
May 05, 2021 | 5.040 | 5.090 | 4.920 | 5.050 | 409,933 | +0.02(+0.40%) |
May 04, 2021 | 5.150 | 5.167 | 5.030 | 5.030 | 129,434 | -0.12(-2.33%) |