Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.850 | 5.890 | 5.732 | 5.850 | 1,964 | +0.16(+2.81%) |
Jul 29, 2021 | 5.930 | 5.930 | 5.580 | 5.690 | 8,360 | +0.16(+2.89%) |
Jul 28, 2021 | 5.460 | 5.550 | 5.460 | 5.530 | 246,319 | +0.42(+8.22%) |
Jul 27, 2021 | 5.270 | 5.270 | 5.110 | 5.110 | 1,414 | -0.06(-1.16%) |
Jul 26, 2021 | 5.010 | 5.190 | 5.010 | 5.170 | 5,793 | +0.08(+1.47%) |
Jul 23, 2021 | 5.016 | 5.120 | 5.016 | 5.095 | 900 | -0.03(-0.49%) |
Jul 22, 2021 | 5.200 | 5.200 | 5.120 | 5.120 | 6,200 | +0.05(+0.99%) |
Jul 21, 2021 | 5.055 | 5.150 | 4.960 | 5.070 | 5,637 | +0.06(+1.10%) |
Jul 20, 2021 | 5.015 | 5.015 | 5.015 | 5.015 | 698 | -0.08(-1.67%) |
Jul 19, 2021 | 5.040 | 5.100 | 5.040 | 5.100 | 830 | -0.20(-3.77%) |
Jul 16, 2021 | 5.220 | 5.300 | 5.220 | 5.300 | 364 | +0.19(+3.72%) |
Jul 15, 2021 | 5.160 | 5.160 | 5.040 | 5.110 | 3,619 | -0.11(-2.11%) |
Jul 14, 2021 | 5.260 | 5.330 | 5.220 | 5.220 | 1,491 | -0.01(-0.19%) |
Jul 13, 2021 | 5.394 | 5.400 | 5.230 | 5.230 | 3,146 | -0.06(-1.23%) |
Jul 12, 2021 | 5.295 | 5.295 | 5.295 | 5.295 | 84,102 | +0.09(+1.83%) |
Jul 09, 2021 | 5.450 | 5.450 | 5.010 | 5.200 | 4,402 | -0.03(-0.57%) |
Jul 08, 2021 | 5.100 | 5.240 | 5.100 | 5.230 | 899 | +0.11(+2.15%) |
Jul 07, 2021 | 5.130 | 5.330 | 5.120 | 5.120 | 1,400 | -0.22(-4.12%) |
Jul 06, 2021 | 5.250 | 5.385 | 5.250 | 5.340 | 3,732 | +0.31(+6.27%) |
Jul 01, 2021 | 5.025 | 5.025 | 5.025 | 1,167 | +0.11(+2.13%) | |
Jun 30, 2021 | 5.025 | 5.025 | 4.920 | 4.920 | 447 | -0.09(-1.80%) |
Jun 29, 2021 | 5.040 | 5.040 | 5.010 | 5.010 | 1,310 | +0.05(+1.01%) |
Jun 28, 2021 | 4.960 | 4.960 | 4.960 | 4.960 | 128 | +0.00(+0.00%) |
Jun 25, 2021 | 5.025 | 5.025 | 4.960 | 4.960 | 316 | +0.01(+0.20%) |
Jun 24, 2021 | 4.760 | 5.000 | 4.760 | 4.950 | 1,800 | +0.10(+2.06%) |
Jun 23, 2021 | 4.900 | 4.900 | 4.800 | 4.850 | 2,566 | -0.04(-0.82%) |
Jun 22, 2021 | 4.890 | 4.890 | 4.890 | 4.890 | 101 | -0.02(-0.41%) |
Jun 21, 2021 | 4.950 | 4.950 | 4.900 | 4.910 | 1,304 | -0.03(-0.61%) |
Jun 18, 2021 | 5.000 | 5.000 | 4.940 | 4.940 | 1,681 | -0.18(-3.61%) |
Jun 17, 2021 | 5.185 | 5.185 | 5.125 | 5.125 | 2,635 | +0.03(+0.59%) |
Jun 16, 2021 | 5.095 | 5.095 | 5.095 | 5.095 | 320 | -0.00(-0.10%) |
Jun 15, 2021 | 5.100 | 5.100 | 5.100 | 5.100 | 270 | +0.02(+0.49%) |
Jun 14, 2021 | 5.094 | 5.150 | 4.990 | 5.075 | 4,171 | -0.01(-0.29%) |
Jun 11, 2021 | 5.160 | 5.160 | 5.010 | 5.090 | 2,870 | -0.07(-1.36%) |
Jun 10, 2021 | 5.162 | 5.162 | 5.160 | 5.160 | 474 | +0.11(+2.18%) |
Jun 09, 2021 | 5.050 | 5.050 | 5.050 | 5.050 | 298 | +0.02(+0.40%) |
Jun 08, 2021 | 5.105 | 5.200 | 5.019 | 5.030 | 770 | -0.13(-2.52%) |
Jun 07, 2021 | 5.085 | 5.180 | 5.085 | 5.160 | 2,447 | -0.02(-0.39%) |
Jun 04, 2021 | 5.160 | 5.250 | 5.160 | 5.180 | 1,849 | +0.07(+1.37%) |
Jun 03, 2021 | 4.920 | 5.140 | 4.920 | 5.110 | 1,428 | +0.04(+0.83%) |
Jun 02, 2021 | 5.040 | 5.068 | 5.040 | 5.068 | 326 | +0.03(+0.56%) |
Jun 01, 2021 | 5.040 | 5.040 | 5.040 | 5.040 | 547 | +0.00(+0.00%) |
May 28, 2021 | 5.000 | 5.040 | 5.000 | 5.040 | 343 | +0.14(+2.86%) |
May 27, 2021 | 5.000 | 5.010 | 4.900 | 4.900 | 800 | -0.01(-0.20%) |
May 26, 2021 | 4.900 | 4.910 | 4.835 | 4.910 | 2,275 | +0.03(+0.51%) |
May 25, 2021 | 5.100 | 5.100 | 4.810 | 4.885 | 6,461 | -0.08(-1.51%) |
May 24, 2021 | 4.850 | 4.960 | 4.850 | 4.960 | 1,278 | +0.10(+2.06%) |
May 21, 2021 | 4.940 | 4.940 | 4.800 | 4.860 | 985 | -0.01(-0.31%) |
May 20, 2021 | 4.820 | 4.875 | 4.820 | 4.875 | 664 | +0.05(+1.04%) |
May 19, 2021 | 4.850 | 4.870 | 4.800 | 4.825 | 7,853 | -0.08(-1.53%) |
May 18, 2021 | 5.000 | 5.000 | 4.900 | 4.900 | 402 | -0.01(-0.31%) |
May 17, 2021 | 4.890 | 4.935 | 4.890 | 4.915 | 3,375 | +0.04(+0.72%) |
May 14, 2021 | 4.810 | 4.900 | 4.810 | 4.880 | 1,706 | -0.02(-0.41%) |
May 13, 2021 | 4.770 | 4.930 | 4.770 | 4.900 | 5,423 | +0.17(+3.59%) |
May 12, 2021 | 4.920 | 4.920 | 4.720 | 4.730 | 237,672 | -0.56(-10.54%) |
May 11, 2021 | 5.211 | 5.290 | 5.211 | 5.287 | 3,851 | -0.06(-1.18%) |
May 10, 2021 | 5.260 | 5.350 | 5.260 | 5.350 | 1,871 | +0.20(+3.88%) |
May 07, 2021 | 5.107 | 5.155 | 5.107 | 5.150 | 636,328 | -0.05(-0.96%) |
May 06, 2021 | 5.155 | 5.251 | 5.155 | 5.200 | 19,219 | +0.16(+3.07%) |
May 05, 2021 | 5.045 | 5.045 | 5.045 | 19 | +0.00(+0.00%) | |
May 04, 2021 | 5.100 | 5.100 | 5.040 | 5.045 | 904 | -0.05(-0.98%) |