Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.380 | 5.440 | 5.320 | 5.360 | 36,378 | -0.07(-1.29%) |
Jul 29, 2021 | 5.530 | 5.530 | 5.405 | 5.430 | 34,846 | -0.08(-1.45%) |
Jul 28, 2021 | 5.410 | 5.530 | 5.380 | 5.510 | 66,368 | +0.09(+1.66%) |
Jul 27, 2021 | 5.430 | 5.450 | 5.345 | 5.420 | 50,167 | -0.08(-1.45%) |
Jul 26, 2021 | 5.470 | 5.580 | 5.470 | 5.500 | 48,614 | +0.06(+1.10%) |
Jul 23, 2021 | 5.440 | 5.460 | 5.391 | 5.440 | 30,040 | +0.00(+0.00%) |
Jul 22, 2021 | 5.370 | 5.460 | 5.340 | 5.440 | 65,670 | +0.02(+0.37%) |
Jul 21, 2021 | 5.390 | 5.530 | 5.390 | 5.420 | 52,697 | +0.07(+1.31%) |
Jul 20, 2021 | 5.340 | 5.500 | 5.260 | 5.350 | 138,475 | -0.03(-0.56%) |
Jul 19, 2021 | 5.390 | 5.440 | 5.330 | 5.380 | 85,957 | -0.07(-1.28%) |
Jul 16, 2021 | 5.350 | 5.500 | 5.310 | 5.450 | 191,614 | +0.14(+2.64%) |
Jul 15, 2021 | 5.270 | 5.330 | 5.260 | 5.310 | 66,526 | +0.01(+0.19%) |
Jul 14, 2021 | 5.320 | 5.340 | 5.260 | 5.300 | 68,037 | +0.00(+0.00%) |
Jul 13, 2021 | 5.260 | 5.400 | 5.260 | 5.300 | 79,806 | -0.01(-0.19%) |
Jul 12, 2021 | 5.340 | 5.360 | 5.270 | 5.310 | 55,655 | -0.07(-1.30%) |
Jul 09, 2021 | 5.560 | 5.560 | 5.340 | 5.380 | 109,106 | -0.17(-3.06%) |
Jul 08, 2021 | 5.400 | 5.600 | 5.350 | 5.550 | 380,594 | +0.05(+0.91%) |
Jul 07, 2021 | 5.380 | 5.600 | 5.380 | 5.500 | 131,299 | +0.09(+1.66%) |
Jul 06, 2021 | 5.370 | 5.420 | 5.360 | 5.410 | 72,709 | +0.00(+0.00%) |
Jul 02, 2021 | 5.400 | 5.420 | 5.310 | 5.410 | 86,921 | -0.02(-0.37%) |
Jul 01, 2021 | 5.340 | 5.430 | 5.340 | 5.430 | 62,045 | +0.14(+2.65%) |
Jun 30, 2021 | 5.300 | 5.350 | 5.241 | 5.290 | 196,914 | -0.05(-0.94%) |
Jun 29, 2021 | 5.360 | 5.400 | 5.310 | 5.340 | 164,875 | -0.02(-0.37%) |
Jun 28, 2021 | 5.410 | 5.470 | 5.310 | 5.360 | 122,060 | -0.14(-2.55%) |
Jun 25, 2021 | 5.400 | 5.540 | 5.380 | 5.500 | 351,507 | +0.06(+1.10%) |
Jun 24, 2021 | 5.470 | 5.470 | 5.320 | 5.440 | 112,179 | -0.03(-0.55%) |
Jun 23, 2021 | 5.430 | 5.480 | 5.380 | 5.470 | 176,885 | +0.02(+0.37%) |
Jun 22, 2021 | 5.330 | 5.450 | 5.330 | 5.450 | 181,588 | +0.09(+1.68%) |
Jun 21, 2021 | 5.170 | 5.380 | 5.090 | 5.360 | 188,219 | +0.24(+4.69%) |
Jun 18, 2021 | 5.080 | 5.130 | 5.038 | 5.120 | 178,851 | -0.06(-1.16%) |
Jun 17, 2021 | 5.130 | 5.200 | 5.100 | 5.180 | 137,169 | +0.03(+0.58%) |
Jun 16, 2021 | 5.060 | 5.160 | 5.060 | 5.150 | 72,615 | +0.04(+0.78%) |
Jun 15, 2021 | 5.070 | 5.130 | 5.050 | 5.110 | 81,541 | +0.01(+0.20%) |
Jun 14, 2021 | 5.010 | 5.100 | 5.010 | 5.100 | 76,619 | +0.08(+1.59%) |
Jun 11, 2021 | 5.070 | 5.090 | 4.901 | 5.020 | 201,587 | +0.01(+0.20%) |
Jun 10, 2021 | 5.070 | 5.070 | 4.960 | 5.010 | 61,028 | -0.06(-1.18%) |
Jun 09, 2021 | 5.020 | 5.170 | 5.000 | 5.070 | 92,625 | +0.04(+0.80%) |
Jun 08, 2021 | 5.100 | 5.170 | 5.010 | 5.030 | 97,091 | -0.07(-1.37%) |
Jun 07, 2021 | 4.880 | 5.150 | 4.880 | 5.100 | 159,555 | +0.24(+4.94%) |
Jun 04, 2021 | 5.020 | 5.083 | 4.810 | 4.860 | 205,429 | -0.17(-3.38%) |
Jun 03, 2021 | 5.270 | 5.270 | 5.030 | 5.030 | 111,442 | -0.16(-3.08%) |
Jun 02, 2021 | 5.040 | 5.210 | 5.040 | 5.190 | 159,926 | +0.13(+2.57%) |
Jun 01, 2021 | 5.230 | 5.260 | 5.020 | 5.060 | 125,407 | -0.16(-3.07%) |
May 28, 2021 | 5.250 | 5.300 | 5.160 | 5.220 | 116,335 | +0.01(+0.19%) |
May 27, 2021 | 5.210 | 5.370 | 5.180 | 5.210 | 634,653 | +0.00(+0.00%) |
May 26, 2021 | 5.250 | 5.250 | 5.090 | 5.210 | 144,535 | +0.00(+0.00%) |
May 25, 2021 | 5.460 | 5.500 | 5.210 | 5.210 | 121,667 | -0.28(-5.10%) |
May 24, 2021 | 5.460 | 5.500 | 5.370 | 5.490 | 134,774 | -0.01(-0.18%) |
May 21, 2021 | 5.460 | 5.510 | 5.390 | 5.500 | 59,477 | +0.11(+2.04%) |
May 20, 2021 | 5.550 | 5.590 | 5.320 | 5.390 | 80,330 | -0.20(-3.58%) |
May 19, 2021 | 5.540 | 5.590 | 5.450 | 5.590 | 101,566 | +0.03(+0.54%) |
May 18, 2021 | 5.560 | 5.650 | 5.540 | 5.560 | 84,978 | -0.04(-0.71%) |
May 17, 2021 | 5.610 | 5.650 | 5.540 | 5.600 | 63,426 | -0.06(-1.06%) |
May 14, 2021 | 5.680 | 5.685 | 5.530 | 5.660 | 57,006 | +0.04(+0.71%) |
May 13, 2021 | 5.520 | 5.700 | 5.500 | 5.620 | 134,822 | +0.07(+1.26%) |
May 12, 2021 | 5.700 | 5.730 | 5.500 | 5.550 | 96,911 | -0.17(-2.97%) |
May 11, 2021 | 5.650 | 5.790 | 5.650 | 5.720 | 99,642 | +0.05(+0.88%) |
May 10, 2021 | 5.700 | 5.830 | 5.660 | 5.670 | 93,224 | -0.03(-0.53%) |
May 07, 2021 | 5.650 | 5.740 | 5.650 | 5.700 | 44,495 | -0.01(-0.18%) |
May 06, 2021 | 5.700 | 5.777 | 5.650 | 5.710 | 52,470 | -0.02(-0.35%) |
May 05, 2021 | 5.730 | 5.770 | 5.670 | 5.730 | 48,601 | -0.03(-0.52%) |
May 04, 2021 | 5.830 | 5.870 | 5.740 | 5.760 | 53,573 | -0.14(-2.37%) |