Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.310 | 5.355 | 5.070 | 5.210 | 6,051,515 | -0.16(-2.98%) |
Jul 29, 2021 | 5.500 | 5.560 | 5.285 | 5.370 | 6,309,301 | -0.02(-0.37%) |
Jul 28, 2021 | 5.320 | 5.465 | 5.201 | 5.390 | 6,419,103 | +0.14(+2.67%) |
Jul 27, 2021 | 5.590 | 5.620 | 5.110 | 5.250 | 6,305,942 | -0.43(-7.57%) |
Jul 26, 2021 | 5.510 | 5.760 | 5.490 | 5.680 | 4,334,220 | +0.19(+3.46%) |
Jul 23, 2021 | 5.660 | 5.660 | 5.385 | 5.490 | 3,148,974 | -0.06(-1.08%) |
Jul 22, 2021 | 5.790 | 5.790 | 5.500 | 5.550 | 4,376,086 | -0.20(-3.48%) |
Jul 21, 2021 | 5.600 | 5.850 | 5.600 | 5.750 | 5,658,479 | +0.33(+6.09%) |
Jul 20, 2021 | 5.260 | 5.536 | 5.175 | 5.420 | 6,526,424 | +0.17(+3.24%) |
Jul 19, 2021 | 5.090 | 5.385 | 5.030 | 5.250 | 8,171,839 | -0.26(-4.72%) |
Jul 16, 2021 | 5.920 | 5.990 | 5.440 | 5.510 | 9,327,439 | -0.30(-5.16%) |
Jul 15, 2021 | 6.090 | 6.270 | 5.710 | 5.810 | 11,985,841 | -0.37(-5.99%) |
Jul 14, 2021 | 6.790 | 6.790 | 6.110 | 6.180 | 8,967,203 | -0.55(-8.17%) |
Jul 13, 2021 | 6.930 | 6.935 | 6.600 | 6.730 | 4,287,684 | -0.16(-2.32%) |
Jul 12, 2021 | 6.700 | 6.955 | 6.530 | 6.890 | 4,394,910 | +0.07(+1.03%) |
Jul 09, 2021 | 6.750 | 6.975 | 6.620 | 6.820 | 6,155,588 | +0.14(+2.10%) |
Jul 08, 2021 | 6.290 | 6.810 | 6.215 | 6.680 | 5,358,252 | +0.20(+3.09%) |
Jul 07, 2021 | 6.670 | 6.890 | 6.240 | 6.480 | 6,868,939 | -0.19(-2.85%) |
Jul 06, 2021 | 6.900 | 6.900 | 6.360 | 6.670 | 8,187,452 | -0.21(-3.05%) |
Jul 02, 2021 | 7.160 | 7.200 | 6.840 | 6.880 | 5,526,778 | -0.32(-4.44%) |
Jul 01, 2021 | 7.020 | 7.300 | 6.905 | 7.200 | 9,030,287 | +0.42(+6.19%) |
Jun 30, 2021 | 6.950 | 6.990 | 6.670 | 6.780 | 7,945,216 | -0.03(-0.44%) |
Jun 29, 2021 | 6.780 | 7.130 | 6.775 | 6.810 | 5,989,858 | +0.15(+2.25%) |
Jun 28, 2021 | 7.330 | 7.340 | 6.600 | 6.660 | 11,546,041 | -0.67(-9.14%) |
Jun 25, 2021 | 7.250 | 7.460 | 7.165 | 7.330 | 30,123,076 | +0.12(+1.66%) |
Jun 24, 2021 | 7.060 | 7.280 | 6.874 | 7.210 | 5,840,693 | +0.17(+2.41%) |
Jun 23, 2021 | 7.020 | 7.515 | 7.000 | 7.040 | 10,346,651 | +0.14(+2.03%) |
Jun 22, 2021 | 6.820 | 6.990 | 6.670 | 6.900 | 6,654,124 | +0.03(+0.44%) |
Jun 21, 2021 | 6.570 | 6.945 | 6.520 | 6.870 | 7,653,566 | +0.30(+4.57%) |
Jun 18, 2021 | 6.120 | 6.600 | 6.040 | 6.570 | 14,253,524 | +0.35(+5.63%) |
Jun 17, 2021 | 6.730 | 6.840 | 6.060 | 6.220 | 11,294,860 | -0.56(-8.26%) |
Jun 16, 2021 | 6.850 | 6.915 | 6.600 | 6.780 | 8,024,093 | -0.09(-1.31%) |
Jun 15, 2021 | 6.390 | 6.920 | 6.390 | 6.870 | 8,536,165 | +0.55(+8.70%) |
Jun 14, 2021 | 6.700 | 6.890 | 6.263 | 6.320 | 8,841,043 | -0.30(-4.53%) |
Jun 11, 2021 | 6.640 | 6.750 | 6.500 | 6.620 | 4,403,305 | +0.06(+0.91%) |
Jun 10, 2021 | 6.460 | 6.590 | 6.270 | 6.560 | 8,808,453 | +0.17(+2.66%) |
Jun 09, 2021 | 6.550 | 6.590 | 6.340 | 6.390 | 6,991,166 | -0.07(-1.08%) |
Jun 08, 2021 | 6.280 | 6.600 | 6.110 | 6.460 | 8,901,839 | +0.12(+1.89%) |
Jun 07, 2021 | 6.220 | 6.450 | 6.190 | 6.340 | 7,731,298 | +0.18(+2.92%) |
Jun 04, 2021 | 6.190 | 6.240 | 5.890 | 6.160 | 5,831,256 | +0.12(+1.99%) |
Jun 03, 2021 | 5.900 | 6.265 | 5.850 | 6.040 | 9,148,306 | +0.07(+1.17%) |
Jun 02, 2021 | 5.930 | 6.160 | 5.780 | 5.970 | 11,356,854 | +0.13(+2.23%) |
Jun 01, 2021 | 5.510 | 5.910 | 5.472 | 5.840 | 11,072,563 | +0.55(+10.40%) |
May 28, 2021 | 5.380 | 5.397 | 5.145 | 5.290 | 5,850,361 | -0.05(-0.94%) |
May 27, 2021 | 4.990 | 5.360 | 4.960 | 5.340 | 10,577,767 | +0.40(+8.10%) |
May 26, 2021 | 4.690 | 4.980 | 4.620 | 4.940 | 5,548,965 | +0.26(+5.56%) |
May 25, 2021 | 4.880 | 5.085 | 4.650 | 4.680 | 8,687,609 | -0.20(-4.10%) |
May 24, 2021 | 4.770 | 4.880 | 4.620 | 4.880 | 4,822,735 | +0.19(+4.05%) |
May 21, 2021 | 4.710 | 4.920 | 4.640 | 4.690 | 7,537,024 | +0.09(+1.96%) |
May 20, 2021 | 4.540 | 4.620 | 4.330 | 4.600 | 5,829,314 | +0.06(+1.32%) |
May 19, 2021 | 4.340 | 4.600 | 4.180 | 4.540 | 9,476,498 | +0.00(+0.00%) |
May 18, 2021 | 4.650 | 4.720 | 4.470 | 4.540 | 7,185,822 | -0.14(-2.99%) |
May 17, 2021 | 4.260 | 4.690 | 4.211 | 4.680 | 9,721,632 | +0.41(+9.60%) |
May 14, 2021 | 4.220 | 4.280 | 4.080 | 4.270 | 7,157,780 | +0.18(+4.40%) |
May 13, 2021 | 4.210 | 4.380 | 3.960 | 4.090 | 10,611,999 | -0.22(-5.10%) |
May 12, 2021 | 4.450 | 4.650 | 4.253 | 4.310 | 7,298,106 | -0.12(-2.71%) |
May 11, 2021 | 4.230 | 4.480 | 4.100 | 4.430 | 6,184,197 | +0.06(+1.37%) |
May 10, 2021 | 4.790 | 4.970 | 4.360 | 4.370 | 9,569,699 | -0.38(-8.00%) |
May 07, 2021 | 4.450 | 4.810 | 4.370 | 4.750 | 7,464,723 | +0.23(+5.09%) |
May 06, 2021 | 4.600 | 4.750 | 4.425 | 4.520 | 7,186,902 | -0.13(-2.80%) |
May 05, 2021 | 4.310 | 4.870 | 4.270 | 4.650 | 17,436,422 | +0.39(+9.15%) |
May 04, 2021 | 4.360 | 4.450 | 4.070 | 4.260 | 6,751,404 | -0.10(-2.29%) |