Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.120 | 5.173 | 5.085 | 5.138 | 174,010 | -0.01(-0.17%) |
Jul 29, 2021 | 5.146 | 5.234 | 5.050 | 5.146 | 188,304 | +0.03(+0.51%) |
Jul 28, 2021 | 5.173 | 5.252 | 5.098 | 5.120 | 552,878 | -0.04(-0.68%) |
Jul 27, 2021 | 5.129 | 5.238 | 5.129 | 5.155 | 273,372 | -0.01(-0.17%) |
Jul 26, 2021 | 5.076 | 5.190 | 5.076 | 5.164 | 192,911 | +0.11(+2.26%) |
Jul 23, 2021 | 5.085 | 5.111 | 5.032 | 5.050 | 322,215 | -0.02(-0.35%) |
Jul 22, 2021 | 5.085 | 5.111 | 5.050 | 5.067 | 171,438 | -0.03(-0.52%) |
Jul 21, 2021 | 5.129 | 5.186 | 5.094 | 5.094 | 114,437 | -0.02(-0.34%) |
Jul 20, 2021 | 5.212 | 5.212 | 5.041 | 5.111 | 551,452 | +0.03(+0.52%) |
Jul 19, 2021 | 5.181 | 5.208 | 5.059 | 5.085 | 248,090 | -0.18(-3.33%) |
Jul 16, 2021 | 5.208 | 5.278 | 5.199 | 5.260 | 141,170 | +0.08(+1.52%) |
Jul 15, 2021 | 5.269 | 5.313 | 5.146 | 5.181 | 278,569 | -0.15(-2.80%) |
Jul 14, 2021 | 5.216 | 5.365 | 5.181 | 5.330 | 254,169 | +0.14(+2.70%) |
Jul 13, 2021 | 5.243 | 5.243 | 5.173 | 5.190 | 111,773 | -0.04(-0.67%) |
Jul 12, 2021 | 5.278 | 5.278 | 5.225 | 5.225 | 304,812 | -0.05(-1.00%) |
Jul 09, 2021 | 5.260 | 5.295 | 5.252 | 5.278 | 902,819 | +0.04(+0.67%) |
Jul 08, 2021 | 5.260 | 5.304 | 5.212 | 5.243 | 122,415 | -0.07(-1.32%) |
Jul 07, 2021 | 5.330 | 5.436 | 5.252 | 5.313 | 489,080 | +0.01(+0.17%) |
Jul 06, 2021 | 5.409 | 5.523 | 5.243 | 5.304 | 589,274 | -0.19(-3.51%) |
Jul 02, 2021 | 5.497 | 5.515 | 5.444 | 5.497 | 56,906 | +0.00(+0.00%) |
Jul 01, 2021 | 5.515 | 5.532 | 5.427 | 5.497 | 122,017 | -0.01(-0.16%) |
Jun 30, 2021 | 5.541 | 5.602 | 5.493 | 5.506 | 163,099 | -0.04(-0.79%) |
Jun 29, 2021 | 5.479 | 5.585 | 5.479 | 5.550 | 203,471 | +0.06(+1.12%) |
Jun 28, 2021 | 5.576 | 5.646 | 5.453 | 5.488 | 280,637 | -0.06(-1.11%) |
Jun 25, 2021 | 5.576 | 5.585 | 5.515 | 5.550 | 386,962 | -0.02(-0.31%) |
Jun 24, 2021 | 5.383 | 5.585 | 5.348 | 5.567 | 760,166 | +0.19(+3.59%) |
Jun 23, 2021 | 5.339 | 5.401 | 5.339 | 5.374 | 247,722 | +0.03(+0.49%) |
Jun 22, 2021 | 5.365 | 5.444 | 5.339 | 5.348 | 225,138 | -0.04(-0.81%) |
Jun 21, 2021 | 5.401 | 5.409 | 5.330 | 5.392 | 231,990 | +0.03(+0.49%) |
Jun 18, 2021 | 5.392 | 5.427 | 5.348 | 5.365 | 449,059 | -0.07(-1.29%) |
Jun 17, 2021 | 5.506 | 5.523 | 5.392 | 5.436 | 700,514 | -0.07(-1.27%) |
Jun 16, 2021 | 5.471 | 5.541 | 5.453 | 5.506 | 1,330,279 | +0.02(+0.30%) |
Jun 15, 2021 | 5.524 | 5.558 | 5.472 | 5.489 | 891,493 | -0.05(-0.93%) |
Jun 14, 2021 | 5.601 | 5.627 | 5.412 | 5.541 | 1,270,539 | -0.08(-1.38%) |
Jun 11, 2021 | 5.593 | 5.748 | 5.593 | 5.619 | 2,047,335 | -0.01(-0.15%) |
Jun 10, 2021 | 5.584 | 5.644 | 5.532 | 5.627 | 1,800,562 | +0.16(+3.00%) |
Jun 09, 2021 | 5.351 | 5.481 | 5.308 | 5.464 | 3,199,044 | +0.13(+2.42%) |
Jun 08, 2021 | 5.257 | 5.334 | 5.239 | 5.334 | 2,000,388 | +0.09(+1.81%) |
Jun 07, 2021 | 5.110 | 5.261 | 5.093 | 5.239 | 2,374,451 | +0.17(+3.40%) |
Jun 04, 2021 | 5.067 | 5.106 | 4.981 | 5.067 | 1,527,759 | +0.09(+1.73%) |
Jun 03, 2021 | 5.033 | 5.050 | 4.972 | 4.981 | 407,256 | -0.08(-1.53%) |
Jun 02, 2021 | 5.050 | 5.084 | 5.041 | 5.058 | 477,989 | +0.02(+0.34%) |
Jun 01, 2021 | 5.084 | 5.093 | 5.028 | 5.041 | 220,651 | -0.03(-0.68%) |
May 28, 2021 | 5.050 | 5.084 | 5.024 | 5.076 | 366,123 | +0.02(+0.34%) |
May 27, 2021 | 5.084 | 5.127 | 5.041 | 5.058 | 384,291 | -0.04(-0.84%) |
May 26, 2021 | 5.153 | 5.153 | 5.041 | 5.102 | 730,942 | -0.04(-0.84%) |
May 25, 2021 | 5.050 | 5.145 | 5.050 | 5.145 | 1,516,087 | +0.13(+2.58%) |
May 24, 2021 | 5.041 | 5.067 | 5.015 | 5.015 | 236,859 | -0.02(-0.34%) |
May 21, 2021 | 5.015 | 5.067 | 5.015 | 5.033 | 430,674 | +0.02(+0.34%) |
May 20, 2021 | 5.015 | 5.076 | 4.981 | 5.015 | 315,487 | -0.01(-0.17%) |
May 19, 2021 | 5.015 | 5.076 | 5.007 | 5.024 | 221,895 | -0.02(-0.34%) |
May 18, 2021 | 5.188 | 5.188 | 5.041 | 5.041 | 512,421 | +0.03(+0.69%) |
May 17, 2021 | 4.981 | 5.024 | 4.981 | 5.007 | 118,544 | +0.02(+0.35%) |
May 14, 2021 | 4.964 | 5.024 | 4.955 | 4.990 | 192,452 | +0.04(+0.87%) |
May 13, 2021 | 4.869 | 4.964 | 4.869 | 4.946 | 183,762 | +0.08(+1.59%) |
May 12, 2021 | 4.903 | 4.938 | 4.860 | 4.869 | 655,440 | -0.04(-0.88%) |
May 11, 2021 | 4.852 | 4.972 | 4.852 | 4.912 | 492,725 | -0.01(-0.17%) |
May 10, 2021 | 4.921 | 4.972 | 4.921 | 4.921 | 162,436 | +0.00(+0.00%) |
May 07, 2021 | 4.878 | 4.938 | 4.878 | 4.921 | 251,162 | +0.01(+0.18%) |
May 06, 2021 | 4.843 | 4.912 | 4.822 | 4.912 | 424,719 | +0.08(+1.60%) |
May 05, 2021 | 4.834 | 4.869 | 4.834 | 4.834 | 241,986 | -0.01(-0.18%) |
May 04, 2021 | 4.843 | 4.869 | 4.826 | 4.843 | 283,470 | -0.02(-0.35%) |