Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.692 | 5.758 | 5.640 | 5.701 | 35,837,260 | +0.03(+0.50%) |
Jul 29, 2021 | 5.758 | 5.842 | 5.645 | 5.673 | 75,911,704 | +0.23(+4.13%) |
Jul 28, 2021 | 5.401 | 5.486 | 5.359 | 5.448 | 26,651,684 | +0.06(+1.04%) |
Jul 27, 2021 | 5.476 | 5.486 | 5.354 | 5.392 | 30,618,540 | -0.08(-1.54%) |
Jul 26, 2021 | 5.448 | 5.523 | 5.439 | 5.476 | 22,538,128 | +0.08(+1.57%) |
Jul 23, 2021 | 5.420 | 5.448 | 5.373 | 5.392 | 17,153,654 | +0.00(+0.00%) |
Jul 22, 2021 | 5.448 | 5.454 | 5.383 | 5.392 | 21,125,872 | -0.05(-0.86%) |
Jul 21, 2021 | 5.495 | 5.589 | 5.411 | 5.439 | 33,899,300 | -0.01(-0.17%) |
Jul 20, 2021 | 5.298 | 5.462 | 5.289 | 5.448 | 35,921,676 | +0.20(+3.75%) |
Jul 19, 2021 | 5.289 | 5.298 | 5.186 | 5.251 | 39,449,276 | -0.08(-1.41%) |
Jul 16, 2021 | 5.401 | 5.429 | 5.317 | 5.326 | 26,241,408 | -0.07(-1.22%) |
Jul 15, 2021 | 5.401 | 5.443 | 5.303 | 5.392 | 37,998,180 | -0.08(-1.54%) |
Jul 14, 2021 | 5.598 | 5.626 | 5.476 | 5.476 | 56,656,264 | -0.04(-0.68%) |
Jul 13, 2021 | 5.439 | 5.626 | 5.420 | 5.514 | 120,207,928 | +0.48(+9.50%) |
Jul 12, 2021 | 5.120 | 5.129 | 5.026 | 5.036 | 18,685,906 | -0.09(-1.83%) |
Jul 09, 2021 | 5.120 | 5.167 | 5.111 | 5.129 | 18,140,794 | +0.06(+1.11%) |
Jul 08, 2021 | 4.989 | 5.082 | 4.951 | 5.073 | 29,853,934 | +0.02(+0.37%) |
Jul 07, 2021 | 5.120 | 5.139 | 5.026 | 5.054 | 24,706,064 | -0.03(-0.55%) |
Jul 06, 2021 | 5.139 | 5.139 | 4.998 | 5.082 | 24,124,326 | +0.03(+0.56%) |
Jul 02, 2021 | 5.036 | 5.064 | 4.989 | 5.054 | 17,608,520 | +0.02(+0.37%) |
Jul 01, 2021 | 5.054 | 5.073 | 4.998 | 5.036 | 21,631,394 | +0.05(+0.94%) |
Jun 30, 2021 | 5.007 | 5.017 | 4.961 | 4.989 | 24,315,648 | -0.04(-0.75%) |
Jun 29, 2021 | 5.064 | 5.082 | 4.989 | 5.026 | 26,460,334 | -0.04(-0.74%) |
Jun 28, 2021 | 5.111 | 5.157 | 5.054 | 5.064 | 34,456,940 | -0.05(-0.92%) |
Jun 25, 2021 | 4.970 | 5.298 | 4.970 | 5.111 | 85,670,536 | +0.29(+6.03%) |
Jun 24, 2021 | 4.848 | 4.855 | 4.792 | 4.820 | 23,738,318 | +0.08(+1.78%) |
Jun 23, 2021 | 4.792 | 4.820 | 4.736 | 4.736 | 20,464,544 | -0.06(-1.17%) |
Jun 22, 2021 | 4.820 | 4.820 | 4.764 | 4.792 | 21,713,586 | +0.01(+0.20%) |
Jun 21, 2021 | 4.801 | 4.820 | 4.773 | 4.782 | 18,402,052 | +0.00(+0.00%) |
Jun 18, 2021 | 4.801 | 4.839 | 4.754 | 4.782 | 34,751,756 | -0.06(-1.16%) |
Jun 17, 2021 | 4.839 | 4.923 | 4.803 | 4.839 | 23,431,166 | -0.06(-1.15%) |
Jun 16, 2021 | 4.923 | 4.942 | 4.839 | 4.895 | 29,098,232 | -0.07(-1.32%) |
Jun 15, 2021 | 5.092 | 5.097 | 4.951 | 4.961 | 30,850,524 | -0.15(-2.94%) |
Jun 14, 2021 | 5.129 | 5.139 | 5.082 | 5.111 | 19,229,458 | +0.02(+0.37%) |
Jun 11, 2021 | 5.139 | 5.157 | 5.054 | 5.092 | 21,720,294 | -0.01(-0.18%) |
Jun 10, 2021 | 5.101 | 5.148 | 5.054 | 5.101 | 28,270,986 | -0.05(-0.91%) |
Jun 09, 2021 | 5.204 | 5.261 | 5.129 | 5.148 | 49,010,868 | -0.08(-1.61%) |
Jun 08, 2021 | 5.223 | 5.336 | 5.195 | 5.232 | 51,984,104 | -0.03(-0.53%) |
Jun 07, 2021 | 5.139 | 5.279 | 5.111 | 5.261 | 49,395,960 | +0.12(+2.37%) |
Jun 04, 2021 | 5.157 | 5.220 | 5.111 | 5.139 | 33,680,192 | +0.00(+0.00%) |
Jun 03, 2021 | 5.251 | 5.331 | 5.073 | 5.139 | 107,004,416 | +0.03(+0.55%) |
Jun 02, 2021 | 4.923 | 5.204 | 4.914 | 5.111 | 129,386,848 | +0.24(+5.01%) |
Jun 01, 2021 | 4.886 | 4.923 | 4.829 | 4.867 | 31,767,410 | +0.03(+0.58%) |
May 28, 2021 | 4.876 | 4.961 | 4.820 | 4.839 | 73,409,408 | +0.08(+1.78%) |
May 27, 2021 | 4.651 | 4.782 | 4.651 | 4.754 | 55,439,892 | +0.11(+2.42%) |
May 26, 2021 | 4.623 | 4.717 | 4.614 | 4.642 | 49,804,532 | -0.05(-1.00%) |
May 25, 2021 | 4.726 | 4.736 | 4.642 | 4.689 | 28,120,024 | -0.02(-0.40%) |
May 24, 2021 | 4.726 | 4.773 | 4.689 | 4.707 | 22,049,640 | -0.03(-0.59%) |
May 21, 2021 | 4.829 | 4.834 | 4.726 | 4.736 | 41,532,700 | -0.09(-1.94%) |
May 20, 2021 | 4.642 | 4.829 | 4.632 | 4.829 | 52,822,816 | +0.20(+4.25%) |
May 19, 2021 | 4.595 | 4.660 | 4.585 | 4.632 | 29,157,906 | -0.04(-0.80%) |
May 18, 2021 | 4.679 | 4.754 | 4.642 | 4.670 | 46,166,804 | +0.07(+1.43%) |
May 17, 2021 | 4.576 | 4.628 | 4.558 | 4.604 | 23,411,382 | +0.01(+0.20%) |
May 14, 2021 | 4.539 | 4.595 | 4.492 | 4.595 | 25,920,580 | +0.14(+3.16%) |
May 13, 2021 | 4.464 | 4.492 | 4.370 | 4.454 | 37,060,888 | +0.04(+0.85%) |
May 12, 2021 | 4.548 | 4.576 | 4.398 | 4.417 | 47,261,196 | -0.21(-4.46%) |
May 11, 2021 | 4.548 | 4.632 | 4.520 | 4.623 | 51,545,020 | -0.05(-1.00%) |
May 10, 2021 | 4.820 | 4.829 | 4.651 | 4.670 | 59,812,172 | -0.11(-2.35%) |
May 07, 2021 | 4.707 | 4.857 | 4.670 | 4.782 | 80,614,968 | +0.22(+4.72%) |
May 06, 2021 | 4.501 | 4.576 | 4.492 | 4.567 | 39,768,472 | +0.07(+1.46%) |
May 05, 2021 | 4.492 | 4.548 | 4.464 | 4.501 | 42,617,080 | +0.09(+2.13%) |
May 04, 2021 | 4.501 | 4.529 | 4.323 | 4.407 | 58,043,860 | -0.20(-4.28%) |