Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.842 | 4.870 | 4.690 | 4.710 | 269,315 | -0.35(-6.92%) |
Jul 29, 2021 | 5.050 | 5.120 | 5.050 | 5.060 | 398,427 | -0.01(-0.20%) |
Jul 28, 2021 | 5.070 | 5.110 | 5.020 | 5.070 | 160,340 | +0.12(+2.42%) |
Jul 27, 2021 | 4.910 | 4.960 | 4.850 | 4.950 | 313,485 | +0.03(+0.61%) |
Jul 26, 2021 | 4.820 | 4.920 | 4.770 | 4.920 | 219,679 | +0.25(+5.24%) |
Jul 23, 2021 | 4.790 | 4.790 | 4.640 | 4.675 | 234,141 | -0.03(-0.53%) |
Jul 22, 2021 | 4.755 | 4.810 | 4.690 | 4.700 | 343,516 | +0.00(+0.00%) |
Jul 21, 2021 | 4.640 | 4.710 | 4.620 | 4.700 | 312,343 | +0.26(+5.86%) |
Jul 20, 2021 | 4.340 | 4.460 | 4.290 | 4.440 | 628,900 | +0.10(+2.30%) |
Jul 19, 2021 | 4.400 | 4.420 | 4.320 | 4.340 | 657,744 | -0.28(-5.96%) |
Jul 16, 2021 | 4.730 | 4.750 | 4.600 | 4.615 | 355,613 | -0.01(-0.32%) |
Jul 15, 2021 | 4.660 | 4.660 | 4.580 | 4.630 | 577,934 | -0.14(-2.94%) |
Jul 14, 2021 | 4.770 | 4.860 | 4.770 | 4.770 | 393,908 | -0.03(-0.62%) |
Jul 13, 2021 | 4.870 | 4.900 | 4.800 | 4.800 | 468,140 | -0.18(-3.69%) |
Jul 12, 2021 | 5.020 | 5.040 | 4.960 | 4.984 | 303,184 | -0.21(-3.97%) |
Jul 09, 2021 | 5.160 | 5.190 | 5.110 | 5.190 | 166,538 | +0.14(+2.77%) |
Jul 08, 2021 | 5.010 | 5.080 | 4.960 | 5.050 | 279,374 | +0.02(+0.40%) |
Jul 07, 2021 | 5.090 | 5.120 | 4.990 | 5.030 | 437,928 | -0.17(-3.36%) |
Jul 06, 2021 | 5.320 | 5.360 | 5.160 | 5.205 | 600,154 | +0.17(+3.48%) |
Jul 02, 2021 | 5.050 | 5.050 | 4.990 | 5.030 | 189,918 | +0.01(+0.20%) |
Jul 01, 2021 | 5.050 | 5.080 | 4.950 | 5.020 | 184,065 | +0.14(+2.87%) |
Jun 30, 2021 | 4.830 | 4.890 | 4.810 | 4.880 | 395,485 | +0.00(+0.00%) |
Jun 29, 2021 | 4.788 | 4.890 | 4.760 | 4.880 | 861,604 | -0.10(-2.01%) |
Jun 28, 2021 | 5.000 | 5.000 | 4.930 | 4.980 | 1,092,119 | -0.30(-5.68%) |
Jun 25, 2021 | 5.290 | 5.290 | 5.225 | 5.280 | 661,447 | -0.13(-2.40%) |
Jun 24, 2021 | 5.380 | 5.440 | 5.340 | 5.410 | 421,861 | +0.01(+0.19%) |
Jun 23, 2021 | 5.400 | 5.440 | 5.380 | 5.400 | 544,221 | +0.00(+0.00%) |
Jun 22, 2021 | 5.505 | 5.530 | 5.370 | 5.400 | 1,036,708 | -0.13(-2.35%) |
Jun 21, 2021 | 5.510 | 5.540 | 5.450 | 5.530 | 216,093 | +0.07(+1.28%) |
Jun 18, 2021 | 5.410 | 5.520 | 5.400 | 5.460 | 414,379 | -0.11(-1.89%) |
Jun 17, 2021 | 5.700 | 5.700 | 5.530 | 5.565 | 305,016 | +0.05(+0.82%) |
Jun 16, 2021 | 5.540 | 5.600 | 5.470 | 5.520 | 507,946 | +0.00(+0.00%) |
Jun 15, 2021 | 5.490 | 5.530 | 5.480 | 5.520 | 468,019 | -0.01(-0.18%) |
Jun 14, 2021 | 5.510 | 5.560 | 5.490 | 5.530 | 553,355 | -0.18(-3.15%) |
Jun 11, 2021 | 5.680 | 5.710 | 5.650 | 5.710 | 181,213 | +0.05(+0.88%) |
Jun 10, 2021 | 5.745 | 5.745 | 5.630 | 5.660 | 205,176 | -0.08(-1.39%) |
Jun 09, 2021 | 5.805 | 5.840 | 5.710 | 5.740 | 394,941 | +0.08(+1.41%) |
Jun 08, 2021 | 5.620 | 5.660 | 5.580 | 5.660 | 458,751 | -0.01(-0.18%) |
Jun 07, 2021 | 5.830 | 5.830 | 5.520 | 5.670 | 426,294 | +0.12(+2.17%) |
Jun 04, 2021 | 5.530 | 5.670 | 5.510 | 5.550 | 288,634 | -0.01(-0.18%) |
Jun 03, 2021 | 5.610 | 5.610 | 5.510 | 5.560 | 1,424,919 | -0.32(-5.44%) |
Jun 02, 2021 | 5.990 | 5.990 | 5.850 | 5.880 | 244,668 | +0.07(+1.20%) |
Jun 01, 2021 | 5.800 | 5.870 | 5.790 | 5.810 | 288,791 | +0.12(+2.11%) |
May 28, 2021 | 5.650 | 5.770 | 5.640 | 5.690 | 148,304 | -0.01(-0.18%) |
May 27, 2021 | 5.860 | 5.860 | 5.650 | 5.700 | 227,948 | -0.00(-0.04%) |
May 26, 2021 | 5.650 | 5.741 | 5.650 | 5.702 | 248,636 | +0.08(+1.47%) |
May 25, 2021 | 5.680 | 5.730 | 5.610 | 5.620 | 206,071 | +0.09(+1.63%) |
May 24, 2021 | 5.660 | 5.660 | 5.470 | 5.530 | 139,080 | +0.05(+0.91%) |
May 21, 2021 | 5.545 | 5.545 | 5.440 | 5.480 | 209,869 | +0.05(+0.92%) |
May 20, 2021 | 5.530 | 5.530 | 5.330 | 5.430 | 934,381 | -0.04(-0.73%) |
May 19, 2021 | 5.370 | 5.495 | 5.340 | 5.470 | 1,364,467 | -0.04(-0.64%) |
May 18, 2021 | 5.410 | 5.580 | 5.400 | 5.505 | 360,044 | +0.12(+2.13%) |
May 17, 2021 | 5.440 | 5.440 | 5.310 | 5.390 | 455,548 | -0.13(-2.36%) |
May 14, 2021 | 5.415 | 5.520 | 5.400 | 5.520 | 994,001 | +0.18(+3.37%) |
May 13, 2021 | 5.380 | 5.450 | 5.280 | 5.340 | 565,082 | -0.04(-0.75%) |
May 12, 2021 | 5.455 | 5.490 | 5.320 | 5.380 | 322,629 | -0.12(-2.18%) |
May 11, 2021 | 5.540 | 5.570 | 5.420 | 5.500 | 484,875 | -0.32(-5.50%) |
May 10, 2021 | 5.920 | 5.930 | 5.810 | 5.820 | 373,255 | -0.09(-1.52%) |
May 07, 2021 | 5.650 | 5.920 | 5.650 | 5.910 | 547,086 | +0.24(+4.23%) |
May 06, 2021 | 5.670 | 5.700 | 5.610 | 5.670 | 323,590 | +0.13(+2.35%) |
May 05, 2021 | 5.615 | 5.650 | 5.510 | 5.540 | 1,103,100 | -0.07(-1.25%) |
May 04, 2021 | 5.670 | 5.740 | 5.530 | 5.610 | 513,861 | -0.05(-0.85%) |