Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.159 | 5.192 | 5.135 | 5.151 | 289,025 | -0.02(-0.31%) |
Jul 29, 2021 | 5.151 | 5.212 | 5.095 | 5.167 | 220,591 | +0.07(+1.43%) |
Jul 28, 2021 | 4.965 | 5.143 | 4.965 | 5.095 | 227,941 | +0.16(+3.28%) |
Jul 27, 2021 | 4.901 | 4.957 | 4.820 | 4.933 | 336,234 | +0.02(+0.49%) |
Jul 26, 2021 | 4.909 | 4.933 | 4.867 | 4.909 | 207,495 | +0.02(+0.33%) |
Jul 23, 2021 | 5.075 | 5.082 | 4.844 | 4.892 | 428,147 | -0.15(-2.89%) |
Jul 22, 2021 | 5.313 | 5.378 | 5.022 | 5.038 | 504,695 | -0.34(-6.32%) |
Jul 21, 2021 | 4.925 | 5.725 | 4.925 | 5.378 | 3,203,094 | +0.47(+9.56%) |
Jul 20, 2021 | 4.844 | 4.998 | 4.779 | 4.909 | 478,205 | +0.11(+2.36%) |
Jul 19, 2021 | 4.698 | 4.925 | 4.634 | 4.795 | 777,641 | +0.04(+0.85%) |
Jul 16, 2021 | 4.698 | 4.763 | 4.658 | 4.755 | 406,572 | +0.08(+1.73%) |
Jul 15, 2021 | 4.658 | 4.690 | 4.609 | 4.674 | 185,916 | +0.00(+0.00%) |
Jul 14, 2021 | 4.658 | 4.715 | 4.630 | 4.674 | 222,275 | +0.03(+0.70%) |
Jul 13, 2021 | 4.666 | 4.682 | 4.577 | 4.642 | 234,721 | -0.04(-0.86%) |
Jul 12, 2021 | 4.658 | 4.706 | 4.585 | 4.682 | 202,434 | +0.06(+1.40%) |
Jul 09, 2021 | 4.715 | 4.739 | 4.581 | 4.617 | 271,859 | -0.04(-0.87%) |
Jul 08, 2021 | 4.650 | 4.739 | 4.593 | 4.658 | 357,343 | -0.02(-0.35%) |
Jul 07, 2021 | 4.779 | 4.836 | 4.666 | 4.674 | 269,153 | -0.11(-2.20%) |
Jul 06, 2021 | 4.909 | 4.909 | 4.706 | 4.779 | 396,359 | -0.11(-2.31%) |
Jul 02, 2021 | 5.006 | 5.006 | 4.876 | 4.892 | 283,381 | -0.11(-2.26%) |
Jul 01, 2021 | 5.111 | 5.188 | 4.909 | 5.006 | 373,326 | -0.07(-1.43%) |
Jun 30, 2021 | 5.070 | 5.117 | 4.989 | 5.078 | 317,211 | -0.02(-0.48%) |
Jun 29, 2021 | 5.143 | 5.167 | 5.010 | 5.103 | 298,950 | -0.04(-0.79%) |
Jun 28, 2021 | 5.167 | 5.245 | 5.111 | 5.143 | 229,337 | +0.01(+0.16%) |
Jun 25, 2021 | 5.054 | 5.167 | 5.054 | 5.135 | 1,317,677 | +0.08(+1.60%) |
Jun 24, 2021 | 4.949 | 5.066 | 4.949 | 5.054 | 268,300 | +0.12(+2.46%) |
Jun 23, 2021 | 5.078 | 5.087 | 4.901 | 4.933 | 379,996 | -0.15(-2.87%) |
Jun 22, 2021 | 5.159 | 5.159 | 5.006 | 5.078 | 363,331 | -0.08(-1.57%) |
Jun 21, 2021 | 5.167 | 5.232 | 5.119 | 5.159 | 317,066 | +0.01(+0.16%) |
Jun 18, 2021 | 5.281 | 5.281 | 5.087 | 5.151 | 1,081,998 | -0.11(-2.00%) |
Jun 17, 2021 | 5.184 | 5.329 | 5.159 | 5.256 | 359,518 | +0.05(+0.93%) |
Jun 16, 2021 | 5.305 | 5.321 | 5.184 | 5.208 | 338,092 | -0.11(-1.98%) |
Jun 15, 2021 | 5.386 | 5.386 | 5.224 | 5.313 | 244,077 | -0.06(-1.20%) |
Jun 14, 2021 | 5.353 | 5.426 | 5.321 | 5.378 | 308,744 | +0.00(+0.00%) |
Jun 11, 2021 | 5.370 | 5.438 | 5.329 | 5.378 | 217,599 | +0.02(+0.30%) |
Jun 10, 2021 | 5.394 | 5.422 | 5.345 | 5.361 | 216,077 | +0.00(+0.00%) |
Jun 09, 2021 | 5.337 | 5.422 | 5.321 | 5.361 | 267,359 | +0.03(+0.61%) |
Jun 08, 2021 | 5.459 | 5.467 | 5.313 | 5.329 | 369,005 | -0.10(-1.79%) |
Jun 07, 2021 | 5.353 | 5.483 | 5.345 | 5.426 | 422,357 | +0.08(+1.51%) |
Jun 04, 2021 | 5.361 | 5.410 | 5.329 | 5.345 | 223,064 | -0.02(-0.30%) |
Jun 03, 2021 | 5.370 | 5.400 | 5.329 | 5.361 | 288,884 | -0.02(-0.30%) |
Jun 02, 2021 | 5.515 | 5.515 | 5.353 | 5.378 | 350,227 | -0.14(-2.49%) |
Jun 01, 2021 | 5.709 | 5.750 | 5.491 | 5.515 | 344,309 | -0.19(-3.26%) |
May 28, 2021 | 5.855 | 5.879 | 5.685 | 5.701 | 361,763 | -0.12(-2.08%) |
May 27, 2021 | 5.709 | 5.887 | 5.709 | 5.822 | 534,536 | +0.16(+2.86%) |
May 26, 2021 | 5.604 | 5.750 | 5.604 | 5.661 | 211,827 | +0.06(+1.16%) |
May 25, 2021 | 5.661 | 5.733 | 5.596 | 5.596 | 426,056 | -0.03(-0.57%) |
May 24, 2021 | 5.628 | 5.701 | 5.588 | 5.628 | 169,147 | +0.02(+0.29%) |
May 21, 2021 | 5.709 | 5.742 | 5.592 | 5.612 | 145,071 | -0.06(-1.00%) |
May 20, 2021 | 5.588 | 5.717 | 5.580 | 5.669 | 175,152 | +0.11(+2.04%) |
May 19, 2021 | 5.531 | 5.653 | 5.467 | 5.556 | 191,487 | +0.01(+0.15%) |
May 18, 2021 | 5.564 | 5.685 | 5.531 | 5.547 | 201,829 | -0.02(-0.29%) |
May 17, 2021 | 5.653 | 5.701 | 5.515 | 5.564 | 187,227 | -0.12(-2.13%) |
May 14, 2021 | 5.531 | 5.693 | 5.467 | 5.685 | 208,683 | +0.19(+3.53%) |
May 13, 2021 | 5.940 | 5.940 | 5.434 | 5.491 | 292,710 | -0.02(-0.44%) |
May 12, 2021 | 5.483 | 5.612 | 5.459 | 5.515 | 244,766 | +0.05(+0.89%) |
May 11, 2021 | 5.515 | 5.604 | 5.459 | 5.467 | 357,258 | -0.15(-2.73%) |
May 10, 2021 | 5.911 | 5.952 | 5.596 | 5.620 | 345,078 | -0.31(-5.18%) |
May 07, 2021 | 5.911 | 5.960 | 5.863 | 5.928 | 213,507 | +0.00(+0.00%) |
May 06, 2021 | 5.960 | 5.976 | 5.899 | 5.928 | 149,292 | -0.04(-0.68%) |
May 05, 2021 | 5.928 | 6.016 | 5.879 | 5.968 | 272,321 | +0.06(+0.96%) |
May 04, 2021 | 5.871 | 5.936 | 5.839 | 5.911 | 229,706 | +0.02(+0.41%) |