Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.890 | 6.420 | 5.880 | 6.150 | 141,253 | +0.14(+2.33%) |
Jul 29, 2021 | 6.200 | 6.240 | 5.735 | 6.010 | 65,914 | -0.15(-2.44%) |
Jul 28, 2021 | 5.420 | 6.300 | 5.410 | 6.160 | 94,192 | +0.83(+15.57%) |
Jul 27, 2021 | 5.780 | 5.860 | 5.290 | 5.330 | 60,303 | -0.46(-7.94%) |
Jul 26, 2021 | 5.800 | 6.380 | 5.700 | 5.790 | 267,652 | +0.42(+7.82%) |
Jul 23, 2021 | 5.400 | 5.520 | 5.310 | 5.370 | 52,433 | -0.05(-0.92%) |
Jul 22, 2021 | 5.470 | 5.570 | 5.300 | 5.420 | 23,294 | +0.02(+0.37%) |
Jul 21, 2021 | 5.200 | 5.530 | 5.070 | 5.400 | 39,953 | +0.31(+6.09%) |
Jul 20, 2021 | 4.990 | 5.274 | 4.980 | 5.090 | 44,936 | +0.08(+1.60%) |
Jul 19, 2021 | 5.008 | 5.105 | 4.920 | 5.010 | 55,490 | -0.05(-0.99%) |
Jul 16, 2021 | 5.100 | 5.240 | 4.982 | 5.060 | 36,774 | -0.03(-0.59%) |
Jul 15, 2021 | 5.520 | 5.895 | 4.970 | 5.090 | 197,247 | -0.60(-10.54%) |
Jul 14, 2021 | 5.880 | 5.910 | 5.670 | 5.690 | 29,660 | -0.16(-2.74%) |
Jul 13, 2021 | 5.960 | 6.100 | 5.790 | 5.850 | 59,391 | -0.18(-2.99%) |
Jul 12, 2021 | 5.820 | 6.420 | 5.820 | 6.030 | 212,456 | +0.20(+3.43%) |
Jul 09, 2021 | 5.500 | 6.280 | 5.420 | 5.830 | 212,363 | +0.41(+7.56%) |
Jul 08, 2021 | 5.350 | 5.577 | 5.350 | 5.420 | 18,450 | -0.14(-2.52%) |
Jul 07, 2021 | 5.420 | 5.840 | 5.310 | 5.560 | 154,485 | +0.11(+2.02%) |
Jul 06, 2021 | 5.440 | 5.735 | 5.350 | 5.450 | 94,171 | +0.04(+0.74%) |
Jul 02, 2021 | 5.810 | 5.810 | 5.400 | 5.410 | 86,741 | -0.50(-8.46%) |
Jul 01, 2021 | 5.790 | 5.910 | 5.620 | 5.910 | 38,369 | +0.10(+1.72%) |
Jun 30, 2021 | 5.990 | 5.990 | 5.560 | 5.810 | 27,359 | -0.17(-2.84%) |
Jun 29, 2021 | 5.900 | 5.990 | 5.620 | 5.980 | 91,160 | +0.29(+5.10%) |
Jun 28, 2021 | 5.460 | 5.750 | 5.200 | 5.690 | 157,895 | +0.03(+0.53%) |
Jun 25, 2021 | 5.860 | 5.950 | 5.570 | 5.660 | 36,029 | -0.22(-3.74%) |
Jun 24, 2021 | 5.670 | 6.000 | 5.670 | 5.880 | 106,783 | +0.24(+4.26%) |
Jun 23, 2021 | 5.370 | 5.700 | 5.330 | 5.640 | 83,211 | +0.24(+4.44%) |
Jun 22, 2021 | 5.170 | 5.400 | 5.040 | 5.400 | 211,611 | +0.28(+5.47%) |
Jun 21, 2021 | 5.050 | 5.120 | 4.870 | 5.120 | 69,779 | +0.05(+0.99%) |
Jun 18, 2021 | 5.130 | 5.290 | 4.960 | 5.070 | 82,288 | -0.08(-1.55%) |
Jun 17, 2021 | 4.850 | 5.210 | 4.647 | 5.150 | 59,951 | +0.27(+5.53%) |
Jun 16, 2021 | 4.970 | 4.970 | 4.600 | 4.880 | 74,922 | -0.05(-1.01%) |
Jun 15, 2021 | 5.210 | 5.300 | 4.850 | 4.930 | 92,275 | -0.23(-4.46%) |
Jun 14, 2021 | 4.650 | 5.220 | 4.575 | 5.160 | 97,865 | +0.49(+10.49%) |
Jun 11, 2021 | 4.730 | 4.759 | 4.270 | 4.670 | 118,787 | +0.06(+1.30%) |
Jun 10, 2021 | 4.240 | 4.650 | 4.165 | 4.610 | 495,588 | +0.35(+8.22%) |
Jun 09, 2021 | 4.240 | 4.360 | 4.210 | 4.260 | 58,138 | +0.06(+1.43%) |
Jun 08, 2021 | 4.140 | 4.280 | 4.000 | 4.200 | 72,516 | +0.10(+2.44%) |
Jun 07, 2021 | 4.100 | 4.180 | 4.040 | 4.100 | 65,183 | +0.00(+0.00%) |
Jun 04, 2021 | 4.020 | 4.100 | 3.860 | 4.100 | 92,702 | +0.10(+2.50%) |
Jun 03, 2021 | 3.710 | 4.040 | 3.710 | 4.000 | 508,093 | +0.29(+7.82%) |
Jun 02, 2021 | 3.800 | 4.000 | 3.700 | 3.710 | 27,727 | -0.05(-1.33%) |
Jun 01, 2021 | 3.720 | 3.809 | 3.670 | 3.760 | 72,904 | +0.04(+1.08%) |
May 28, 2021 | 3.830 | 3.940 | 3.700 | 3.720 | 60,140 | -0.11(-2.87%) |
May 27, 2021 | 3.730 | 3.860 | 3.690 | 3.830 | 39,859 | +0.09(+2.41%) |
May 26, 2021 | 3.820 | 3.900 | 3.670 | 3.740 | 54,066 | -0.06(-1.58%) |
May 25, 2021 | 3.690 | 3.940 | 3.600 | 3.800 | 138,091 | +0.26(+7.34%) |
May 24, 2021 | 3.690 | 3.690 | 3.540 | 3.540 | 32,449 | -0.08(-2.21%) |
May 21, 2021 | 3.700 | 3.758 | 3.570 | 3.620 | 19,513 | -0.02(-0.55%) |
May 20, 2021 | 3.550 | 3.690 | 3.510 | 3.640 | 40,139 | +0.12(+3.41%) |
May 19, 2021 | 3.560 | 3.700 | 3.500 | 3.520 | 32,337 | -0.07(-1.95%) |
May 18, 2021 | 3.710 | 3.710 | 3.550 | 3.590 | 116,538 | +0.05(+1.41%) |
May 17, 2021 | 3.540 | 3.698 | 3.500 | 3.540 | 32,324 | -0.02(-0.56%) |
May 14, 2021 | 3.740 | 4.130 | 3.522 | 3.560 | 271,411 | -0.16(-4.30%) |
May 13, 2021 | 3.990 | 4.000 | 3.700 | 3.720 | 68,640 | -0.20(-5.10%) |
May 12, 2021 | 4.060 | 4.060 | 3.835 | 3.920 | 50,016 | -0.15(-3.69%) |
May 11, 2021 | 3.770 | 4.348 | 3.760 | 4.070 | 354,229 | +0.14(+3.56%) |
May 10, 2021 | 4.060 | 4.170 | 3.900 | 3.930 | 43,865 | -0.13(-3.20%) |
May 07, 2021 | 4.020 | 4.269 | 4.020 | 4.060 | 59,141 | +0.04(+1.00%) |
May 06, 2021 | 4.260 | 4.260 | 3.860 | 4.020 | 67,029 | -0.24(-5.63%) |
May 05, 2021 | 4.440 | 4.440 | 4.250 | 4.260 | 40,635 | -0.17(-3.84%) |
May 04, 2021 | 4.500 | 4.500 | 4.000 | 4.430 | 115,675 | -0.07(-1.56%) |