Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.144 | 5.177 | 5.120 | 5.136 | 289,862 | -0.02(-0.31%) |
Jul 29, 2021 | 5.136 | 5.197 | 5.080 | 5.152 | 221,229 | +0.07(+1.43%) |
Jul 28, 2021 | 4.951 | 5.128 | 4.951 | 5.080 | 228,601 | +0.16(+3.28%) |
Jul 27, 2021 | 4.886 | 4.943 | 4.806 | 4.919 | 337,207 | +0.02(+0.49%) |
Jul 26, 2021 | 4.894 | 4.919 | 4.853 | 4.894 | 208,096 | +0.02(+0.33%) |
Jul 23, 2021 | 5.060 | 5.068 | 4.830 | 4.878 | 429,386 | -0.15(-2.89%) |
Jul 22, 2021 | 5.298 | 5.362 | 5.007 | 5.023 | 506,156 | -0.34(-6.32%) |
Jul 21, 2021 | 4.911 | 5.709 | 4.911 | 5.362 | 3,212,368 | +0.47(+9.56%) |
Jul 20, 2021 | 4.830 | 4.983 | 4.765 | 4.894 | 479,590 | +0.11(+2.36%) |
Jul 19, 2021 | 4.685 | 4.911 | 4.620 | 4.782 | 779,892 | +0.04(+0.85%) |
Jul 16, 2021 | 4.685 | 4.749 | 4.644 | 4.741 | 407,749 | +0.08(+1.73%) |
Jul 15, 2021 | 4.644 | 4.677 | 4.596 | 4.661 | 186,455 | +0.00(+0.00%) |
Jul 14, 2021 | 4.644 | 4.701 | 4.616 | 4.661 | 222,918 | +0.03(+0.70%) |
Jul 13, 2021 | 4.653 | 4.669 | 4.564 | 4.628 | 235,401 | -0.04(-0.86%) |
Jul 12, 2021 | 4.644 | 4.693 | 4.572 | 4.669 | 203,020 | +0.06(+1.40%) |
Jul 09, 2021 | 4.701 | 4.725 | 4.568 | 4.604 | 272,646 | -0.04(-0.87%) |
Jul 08, 2021 | 4.636 | 4.725 | 4.580 | 4.644 | 358,377 | -0.02(-0.35%) |
Jul 07, 2021 | 4.765 | 4.822 | 4.653 | 4.661 | 269,932 | -0.10(-2.20%) |
Jul 06, 2021 | 4.894 | 4.894 | 4.693 | 4.765 | 397,506 | -0.11(-2.31%) |
Jul 02, 2021 | 4.991 | 4.991 | 4.862 | 4.878 | 284,202 | -0.11(-2.26%) |
Jul 01, 2021 | 5.096 | 5.173 | 4.894 | 4.991 | 374,406 | -0.07(-1.43%) |
Jun 30, 2021 | 5.056 | 5.103 | 4.975 | 5.064 | 318,130 | -0.02(-0.48%) |
Jun 29, 2021 | 5.128 | 5.152 | 4.995 | 5.088 | 299,816 | -0.04(-0.79%) |
Jun 28, 2021 | 5.152 | 5.229 | 5.096 | 5.128 | 230,001 | +0.01(+0.16%) |
Jun 25, 2021 | 5.040 | 5.152 | 5.040 | 5.120 | 1,321,492 | +0.08(+1.60%) |
Jun 24, 2021 | 4.935 | 5.052 | 4.935 | 5.040 | 269,077 | +0.12(+2.46%) |
Jun 23, 2021 | 5.064 | 5.072 | 4.886 | 4.919 | 381,096 | -0.15(-2.87%) |
Jun 22, 2021 | 5.144 | 5.144 | 4.991 | 5.064 | 364,383 | -0.08(-1.57%) |
Jun 21, 2021 | 5.152 | 5.217 | 5.104 | 5.144 | 317,984 | +0.01(+0.16%) |
Jun 18, 2021 | 5.265 | 5.265 | 5.072 | 5.136 | 1,085,131 | -0.10(-2.00%) |
Jun 17, 2021 | 5.169 | 5.314 | 5.144 | 5.241 | 360,559 | +0.05(+0.93%) |
Jun 16, 2021 | 5.290 | 5.306 | 5.169 | 5.193 | 339,071 | -0.10(-1.98%) |
Jun 15, 2021 | 5.370 | 5.370 | 5.209 | 5.298 | 244,784 | -0.06(-1.20%) |
Jun 14, 2021 | 5.338 | 5.410 | 5.306 | 5.362 | 309,638 | +0.00(+0.00%) |
Jun 11, 2021 | 5.354 | 5.423 | 5.314 | 5.362 | 218,229 | +0.02(+0.30%) |
Jun 10, 2021 | 5.378 | 5.406 | 5.330 | 5.346 | 216,703 | +0.00(+0.00%) |
Jun 09, 2021 | 5.322 | 5.406 | 5.306 | 5.346 | 268,133 | +0.03(+0.61%) |
Jun 08, 2021 | 5.443 | 5.451 | 5.298 | 5.314 | 370,073 | -0.10(-1.79%) |
Jun 07, 2021 | 5.338 | 5.467 | 5.330 | 5.410 | 423,580 | +0.08(+1.51%) |
Jun 04, 2021 | 5.346 | 5.394 | 5.314 | 5.330 | 223,710 | -0.02(-0.30%) |
Jun 03, 2021 | 5.354 | 5.385 | 5.314 | 5.346 | 289,721 | -0.02(-0.30%) |
Jun 02, 2021 | 5.499 | 5.499 | 5.338 | 5.362 | 351,241 | -0.14(-2.49%) |
Jun 01, 2021 | 5.693 | 5.733 | 5.475 | 5.499 | 345,306 | -0.19(-3.26%) |
May 28, 2021 | 5.838 | 5.862 | 5.669 | 5.685 | 362,811 | -0.12(-2.08%) |
May 27, 2021 | 5.693 | 5.870 | 5.693 | 5.806 | 536,084 | +0.16(+2.86%) |
May 26, 2021 | 5.588 | 5.733 | 5.588 | 5.644 | 212,440 | +0.06(+1.16%) |
May 25, 2021 | 5.644 | 5.717 | 5.580 | 5.580 | 427,289 | -0.03(-0.57%) |
May 24, 2021 | 5.612 | 5.685 | 5.572 | 5.612 | 169,636 | +0.02(+0.29%) |
May 21, 2021 | 5.693 | 5.725 | 5.576 | 5.596 | 145,491 | -0.06(-1.00%) |
May 20, 2021 | 5.572 | 5.701 | 5.564 | 5.652 | 175,659 | +0.11(+2.04%) |
May 19, 2021 | 5.515 | 5.636 | 5.451 | 5.540 | 192,042 | +0.01(+0.15%) |
May 18, 2021 | 5.548 | 5.669 | 5.515 | 5.531 | 202,413 | -0.02(-0.29%) |
May 17, 2021 | 5.636 | 5.685 | 5.499 | 5.548 | 187,769 | -0.12(-2.13%) |
May 14, 2021 | 5.515 | 5.677 | 5.451 | 5.669 | 209,288 | +0.19(+3.53%) |
May 13, 2021 | 5.923 | 5.923 | 5.419 | 5.475 | 293,558 | -0.02(-0.44%) |
May 12, 2021 | 5.467 | 5.596 | 5.443 | 5.499 | 245,475 | +0.05(+0.89%) |
May 11, 2021 | 5.499 | 5.588 | 5.443 | 5.451 | 358,293 | -0.15(-2.73%) |
May 10, 2021 | 5.894 | 5.935 | 5.580 | 5.604 | 346,077 | -0.31(-5.18%) |
May 07, 2021 | 5.894 | 5.943 | 5.846 | 5.910 | 214,125 | +0.00(+0.00%) |
May 06, 2021 | 5.943 | 5.959 | 5.882 | 5.910 | 149,724 | -0.04(-0.68%) |
May 05, 2021 | 5.910 | 5.999 | 5.862 | 5.951 | 273,110 | +0.06(+0.96%) |
May 04, 2021 | 5.854 | 5.918 | 5.822 | 5.894 | 230,371 | +0.02(+0.41%) |