Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.630 | 5.810 | 5.590 | 5.770 | 1,797,171 | +0.11(+1.94%) |
Jul 29, 2021 | 5.670 | 5.795 | 5.589 | 5.660 | 710,923 | +0.08(+1.43%) |
Jul 28, 2021 | 5.630 | 5.720 | 5.430 | 5.580 | 957,588 | -0.05(-0.89%) |
Jul 27, 2021 | 5.630 | 5.785 | 5.410 | 5.630 | 1,709,895 | +0.06(+1.08%) |
Jul 26, 2021 | 5.220 | 5.600 | 5.210 | 5.570 | 1,017,805 | +0.40(+7.74%) |
Jul 23, 2021 | 5.230 | 5.270 | 5.050 | 5.170 | 825,046 | -0.05(-0.96%) |
Jul 22, 2021 | 5.500 | 5.580 | 5.180 | 5.220 | 1,154,079 | -0.30(-5.43%) |
Jul 21, 2021 | 5.260 | 5.640 | 5.260 | 5.520 | 1,665,073 | +0.30(+5.75%) |
Jul 20, 2021 | 4.900 | 5.280 | 4.825 | 5.220 | 2,155,572 | +0.36(+7.41%) |
Jul 19, 2021 | 4.530 | 4.915 | 4.500 | 4.860 | 2,646,017 | +0.02(+0.41%) |
Jul 16, 2021 | 4.980 | 5.000 | 4.780 | 4.840 | 2,719,023 | -0.07(-1.43%) |
Jul 15, 2021 | 4.850 | 5.090 | 4.740 | 4.910 | 2,937,180 | +0.05(+1.03%) |
Jul 14, 2021 | 4.890 | 4.960 | 4.700 | 4.860 | 1,418,815 | +0.02(+0.41%) |
Jul 13, 2021 | 4.960 | 5.030 | 4.830 | 4.840 | 1,071,372 | -0.16(-3.20%) |
Jul 12, 2021 | 4.900 | 5.010 | 4.790 | 5.000 | 676,582 | +0.05(+1.01%) |
Jul 09, 2021 | 4.950 | 5.070 | 4.910 | 4.950 | 732,031 | +0.14(+2.91%) |
Jul 08, 2021 | 4.800 | 4.950 | 4.640 | 4.810 | 1,352,340 | -0.18(-3.61%) |
Jul 07, 2021 | 4.980 | 5.020 | 4.820 | 4.990 | 1,659,401 | +0.00(+0.00%) |
Jul 06, 2021 | 5.220 | 5.225 | 4.920 | 4.990 | 1,252,146 | -0.19(-3.67%) |
Jul 02, 2021 | 5.430 | 5.430 | 5.150 | 5.180 | 1,154,468 | -0.21(-3.90%) |
Jul 01, 2021 | 5.550 | 5.550 | 5.330 | 5.390 | 719,230 | -0.10(-1.82%) |
Jun 30, 2021 | 5.330 | 5.520 | 5.240 | 5.490 | 1,461,078 | +0.15(+2.81%) |
Jun 29, 2021 | 5.440 | 5.500 | 5.290 | 5.340 | 749,563 | -0.07(-1.29%) |
Jun 28, 2021 | 5.820 | 5.820 | 5.310 | 5.410 | 1,954,924 | -0.43(-7.36%) |
Jun 25, 2021 | 5.970 | 6.060 | 5.840 | 5.840 | 1,588,268 | -0.11(-1.85%) |
Jun 24, 2021 | 5.930 | 6.005 | 5.795 | 5.950 | 826,717 | +0.05(+0.85%) |
Jun 23, 2021 | 5.750 | 6.130 | 5.710 | 5.900 | 2,160,609 | +0.16(+2.79%) |
Jun 22, 2021 | 5.790 | 5.790 | 5.540 | 5.740 | 1,013,678 | -0.04(-0.69%) |
Jun 21, 2021 | 5.440 | 5.780 | 5.421 | 5.780 | 1,632,555 | +0.36(+6.64%) |
Jun 18, 2021 | 5.500 | 5.530 | 5.335 | 5.420 | 2,676,821 | -0.19(-3.39%) |
Jun 17, 2021 | 5.820 | 5.855 | 5.550 | 5.610 | 811,866 | -0.16(-2.77%) |
Jun 16, 2021 | 5.610 | 5.820 | 5.550 | 5.770 | 1,505,975 | +0.16(+2.85%) |
Jun 15, 2021 | 5.740 | 5.770 | 5.530 | 5.610 | 1,522,039 | -0.10(-1.75%) |
Jun 14, 2021 | 5.460 | 5.760 | 5.450 | 5.710 | 1,969,455 | +0.20(+3.63%) |
Jun 11, 2021 | 5.270 | 5.545 | 5.270 | 5.510 | 1,372,969 | +0.29(+5.56%) |
Jun 10, 2021 | 5.430 | 5.430 | 5.220 | 5.220 | 1,981,817 | -0.14(-2.61%) |
Jun 09, 2021 | 5.300 | 5.430 | 5.180 | 5.360 | 1,493,089 | +0.10(+1.90%) |
Jun 08, 2021 | 5.160 | 5.320 | 5.090 | 5.260 | 1,091,900 | +0.11(+2.14%) |
Jun 07, 2021 | 5.070 | 5.240 | 5.050 | 5.150 | 1,114,774 | +0.09(+1.78%) |
Jun 04, 2021 | 5.180 | 5.260 | 5.010 | 5.060 | 946,521 | -0.12(-2.32%) |
Jun 03, 2021 | 5.100 | 5.290 | 5.070 | 5.180 | 1,308,194 | -0.09(-1.71%) |
Jun 02, 2021 | 5.170 | 5.280 | 5.010 | 5.270 | 1,628,847 | +0.12(+2.33%) |
Jun 01, 2021 | 5.150 | 5.230 | 5.100 | 5.150 | 1,861,939 | +0.02(+0.39%) |
May 28, 2021 | 5.230 | 5.230 | 4.905 | 5.130 | 2,025,858 | -0.07(-1.35%) |
May 27, 2021 | 4.990 | 5.238 | 4.980 | 5.200 | 6,020,159 | +0.24(+4.84%) |
May 26, 2021 | 4.910 | 5.040 | 4.840 | 4.960 | 1,234,374 | +0.08(+1.64%) |
May 25, 2021 | 4.970 | 5.090 | 4.880 | 4.880 | 1,035,553 | -0.11(-2.20%) |
May 24, 2021 | 5.050 | 5.140 | 4.940 | 4.990 | 1,244,758 | -0.08(-1.58%) |
May 21, 2021 | 5.220 | 5.260 | 5.070 | 5.070 | 729,520 | -0.12(-2.31%) |
May 20, 2021 | 5.150 | 5.250 | 5.050 | 5.190 | 720,083 | +0.03(+0.58%) |
May 19, 2021 | 5.040 | 5.260 | 5.020 | 5.160 | 1,784,948 | -0.01(-0.19%) |
May 18, 2021 | 5.220 | 5.340 | 5.120 | 5.170 | 1,825,715 | -0.02(-0.39%) |
May 17, 2021 | 5.150 | 5.490 | 5.140 | 5.190 | 2,256,700 | -0.02(-0.38%) |
May 14, 2021 | 4.880 | 5.215 | 4.765 | 5.210 | 2,995,714 | +0.34(+6.98%) |
May 13, 2021 | 4.550 | 5.100 | 4.520 | 4.870 | 4,839,856 | +0.43(+9.68%) |
May 12, 2021 | 4.500 | 4.730 | 4.420 | 4.440 | 1,515,450 | -0.10(-2.20%) |
May 11, 2021 | 4.130 | 4.570 | 4.010 | 4.540 | 1,889,331 | +0.22(+5.09%) |
May 10, 2021 | 4.480 | 4.633 | 4.170 | 4.320 | 2,705,005 | -0.14(-3.14%) |
May 07, 2021 | 3.870 | 4.490 | 3.660 | 4.460 | 7,010,959 | -0.04(-0.89%) |
May 06, 2021 | 4.400 | 4.510 | 4.240 | 4.500 | 1,679,967 | +0.05(+1.12%) |
May 05, 2021 | 4.555 | 4.660 | 4.410 | 4.450 | 1,536,449 | -0.12(-2.63%) |
May 04, 2021 | 4.580 | 4.590 | 4.370 | 4.570 | 1,161,506 | -0.05(-1.08%) |