Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.800 | 5.150 | 4.720 | 5.150 | 8,573 | +0.08(+1.58%) |
Jul 29, 2021 | 4.960 | 5.230 | 4.900 | 5.070 | 3,898 | +0.17(+3.47%) |
Jul 28, 2021 | 5.195 | 5.195 | 4.900 | 4.900 | 4,796 | -0.08(-1.61%) |
Jul 27, 2021 | 4.904 | 5.270 | 4.904 | 4.980 | 4,136 | -0.33(-6.21%) |
Jul 26, 2021 | 5.000 | 5.354 | 5.000 | 5.310 | 2,736 | +0.00(+0.00%) |
Jul 23, 2021 | 5.360 | 5.400 | 5.310 | 5.310 | 1,381 | -0.09(-1.67%) |
Jul 22, 2021 | 5.400 | 5.410 | 5.250 | 5.400 | 4,420 | +0.00(+0.00%) |
Jul 21, 2021 | 5.280 | 5.920 | 5.160 | 5.400 | 15,289 | +0.12(+2.27%) |
Jul 20, 2021 | 5.400 | 5.740 | 5.060 | 5.280 | 38,232 | +0.13(+2.52%) |
Jul 19, 2021 | 5.300 | 5.590 | 4.910 | 5.150 | 9,538 | -0.21(-3.92%) |
Jul 16, 2021 | 5.360 | 5.360 | 5.360 | 5.360 | 763 | -0.17(-3.07%) |
Jul 15, 2021 | 5.683 | 5.948 | 5.388 | 5.530 | 7,180 | -0.32(-5.47%) |
Jul 14, 2021 | 5.680 | 6.290 | 5.410 | 5.850 | 48,578 | +0.14(+2.45%) |
Jul 13, 2021 | 5.230 | 5.980 | 5.230 | 5.710 | 2,498 | +0.08(+1.42%) |
Jul 12, 2021 | 5.620 | 5.910 | 5.550 | 5.630 | 23,503 | -0.10(-1.77%) |
Jul 09, 2021 | 5.400 | 6.000 | 5.320 | 5.731 | 67,671 | +0.38(+7.13%) |
Jul 08, 2021 | 5.300 | 5.520 | 5.150 | 5.350 | 17,108 | -0.01(-0.25%) |
Jul 07, 2021 | 5.800 | 5.990 | 5.250 | 5.364 | 24,134 | -0.38(-6.56%) |
Jul 06, 2021 | 5.920 | 6.250 | 5.621 | 5.740 | 20,233 | -0.16(-2.71%) |
Jul 02, 2021 | 6.100 | 6.440 | 5.750 | 5.900 | 74,351 | -0.30(-4.84%) |
Jul 01, 2021 | 6.380 | 6.500 | 6.156 | 6.200 | 39,414 | -0.20(-3.13%) |
Jun 30, 2021 | 5.840 | 6.500 | 5.680 | 6.400 | 51,122 | +0.46(+7.74%) |
Jun 29, 2021 | 5.950 | 5.950 | 5.633 | 5.940 | 7,357 | +0.12(+2.06%) |
Jun 28, 2021 | 6.090 | 6.090 | 5.655 | 5.820 | 4,485 | +0.04(+0.69%) |
Jun 25, 2021 | 5.587 | 6.100 | 5.587 | 5.780 | 6,700 | -0.02(-0.34%) |
Jun 24, 2021 | 5.840 | 5.900 | 5.800 | 5.800 | 3,103 | +0.00(+0.00%) |
Jun 23, 2021 | 5.675 | 6.490 | 5.670 | 5.800 | 50,014 | +0.16(+2.91%) |
Jun 22, 2021 | 5.820 | 5.870 | 5.450 | 5.636 | 11,406 | -0.30(-5.11%) |
Jun 21, 2021 | 5.650 | 6.110 | 5.350 | 5.940 | 85,438 | +0.27(+4.76%) |
Jun 18, 2021 | 5.710 | 5.930 | 5.460 | 5.670 | 8,563 | -0.08(-1.39%) |
Jun 17, 2021 | 6.070 | 6.070 | 5.701 | 5.750 | 8,478 | -0.10(-1.71%) |
Jun 16, 2021 | 5.668 | 6.150 | 5.668 | 5.850 | 72,885 | +0.23(+4.19%) |
Jun 15, 2021 | 5.520 | 5.800 | 5.500 | 5.615 | 7,849 | -0.29(-4.83%) |
Jun 14, 2021 | 5.670 | 5.900 | 5.500 | 5.900 | 20,936 | +0.38(+6.88%) |
Jun 11, 2021 | 5.629 | 5.629 | 5.511 | 5.520 | 4,742 | -0.03(-0.54%) |
Jun 10, 2021 | 5.650 | 5.714 | 5.550 | 5.550 | 6,042 | -0.02(-0.36%) |
Jun 09, 2021 | 5.570 | 5.618 | 5.380 | 5.570 | 5,584 | +0.02(+0.36%) |
Jun 08, 2021 | 5.360 | 5.710 | 5.360 | 5.550 | 4,537 | -0.07(-1.25%) |
Jun 07, 2021 | 5.280 | 5.744 | 5.280 | 5.620 | 3,859 | -0.16(-2.77%) |
Jun 04, 2021 | 5.310 | 5.780 | 5.310 | 5.780 | 4,640 | -0.05(-0.82%) |
Jun 03, 2021 | 5.828 | 5.828 | 5.828 | 5.828 | 1,002 | +0.03(+0.48%) |
Jun 02, 2021 | 5.710 | 5.800 | 5.675 | 5.800 | 7,862 | +0.00(+0.00%) |
Jun 01, 2021 | 5.470 | 5.808 | 5.470 | 5.800 | 12,469 | +0.44(+8.21%) |
May 28, 2021 | 5.330 | 5.500 | 5.279 | 5.360 | 5,360 | -0.01(-0.19%) |
May 27, 2021 | 5.310 | 5.500 | 5.250 | 5.370 | 16,614 | +0.02(+0.37%) |
May 26, 2021 | 5.350 | 5.430 | 5.180 | 5.350 | 12,146 | +0.10(+1.90%) |
May 25, 2021 | 5.260 | 5.390 | 5.150 | 5.250 | 2,344 | +0.00(+0.08%) |
May 24, 2021 | 5.250 | 5.437 | 5.210 | 5.246 | 2,970 | -0.21(-3.86%) |
May 21, 2021 | 5.273 | 5.456 | 5.250 | 5.456 | 3,130 | -0.09(-1.69%) |
May 20, 2021 | 5.230 | 5.590 | 5.150 | 5.550 | 2,280 | -0.04(-0.77%) |
May 19, 2021 | 5.680 | 6.530 | 5.388 | 5.593 | 37,343 | -0.29(-4.88%) |
May 18, 2021 | 5.560 | 5.880 | 5.280 | 5.880 | 15,729 | +0.63(+12.00%) |
May 17, 2021 | 5.350 | 5.385 | 5.250 | 5.250 | 1,300 | -0.05(-0.94%) |
May 14, 2021 | 4.910 | 5.720 | 4.910 | 5.300 | 6,346 | +0.00(+0.00%) |
May 13, 2021 | 6.000 | 6.000 | 5.300 | 5.300 | 3,658 | -0.43(-7.50%) |
May 12, 2021 | 5.160 | 5.770 | 5.160 | 5.730 | 23,960 | +0.36(+6.70%) |
May 11, 2021 | 5.160 | 5.580 | 5.160 | 5.370 | 2,692 | +0.17(+3.27%) |
May 10, 2021 | 5.170 | 5.410 | 5.160 | 5.200 | 12,699 | -0.22(-4.06%) |
May 07, 2021 | 5.180 | 5.420 | 5.105 | 5.420 | 3,177 | +0.25(+4.84%) |
May 06, 2021 | 5.400 | 5.400 | 5.150 | 5.170 | 6,995 | -0.24(-4.44%) |
May 05, 2021 | 5.400 | 5.410 | 5.190 | 5.410 | 7,111 | -0.02(-0.37%) |
May 04, 2021 | 5.170 | 5.430 | 5.150 | 5.430 | 7,149 | +0.36(+7.10%) |