Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.690 | 4.825 | 4.670 | 4.750 | 3,147,502 | -0.01(-0.21%) |
Jul 29, 2021 | 4.890 | 4.960 | 4.760 | 4.760 | 4,662,116 | +0.06(+1.28%) |
Jul 28, 2021 | 4.500 | 4.700 | 4.460 | 4.700 | 3,848,886 | +0.24(+5.38%) |
Jul 27, 2021 | 4.600 | 4.600 | 4.380 | 4.460 | 3,300,598 | -0.06(-1.33%) |
Jul 26, 2021 | 4.380 | 4.610 | 4.380 | 4.520 | 4,190,660 | +0.17(+3.91%) |
Jul 23, 2021 | 4.440 | 4.450 | 4.300 | 4.350 | 3,351,089 | -0.09(-2.03%) |
Jul 22, 2021 | 4.460 | 4.500 | 4.300 | 4.440 | 4,837,375 | +0.02(+0.45%) |
Jul 21, 2021 | 4.320 | 4.476 | 4.290 | 4.420 | 7,447,265 | +0.09(+2.08%) |
Jul 20, 2021 | 4.610 | 4.690 | 4.310 | 4.330 | 9,591,366 | -0.26(-5.66%) |
Jul 19, 2021 | 4.710 | 4.820 | 4.540 | 4.590 | 6,270,550 | -0.24(-4.97%) |
Jul 16, 2021 | 5.120 | 5.120 | 4.800 | 4.830 | 5,534,011 | -0.31(-6.03%) |
Jul 15, 2021 | 5.200 | 5.230 | 5.050 | 5.140 | 4,024,146 | -0.06(-1.15%) |
Jul 14, 2021 | 5.260 | 5.340 | 5.160 | 5.200 | 6,107,959 | +0.08(+1.56%) |
Jul 13, 2021 | 5.070 | 5.300 | 5.070 | 5.120 | 5,369,577 | +0.02(+0.39%) |
Jul 12, 2021 | 5.340 | 5.340 | 5.045 | 5.100 | 4,613,325 | -0.21(-3.95%) |
Jul 09, 2021 | 5.140 | 5.350 | 5.130 | 5.310 | 4,155,265 | +0.18(+3.51%) |
Jul 08, 2021 | 5.370 | 5.380 | 5.070 | 5.130 | 5,263,032 | -0.22(-4.11%) |
Jul 07, 2021 | 5.450 | 5.485 | 5.260 | 5.350 | 4,106,969 | -0.07(-1.29%) |
Jul 06, 2021 | 5.570 | 5.675 | 5.390 | 5.420 | 5,328,302 | -0.06(-1.09%) |
Jul 02, 2021 | 5.610 | 5.610 | 5.415 | 5.480 | 3,638,363 | -0.01(-0.18%) |
Jul 01, 2021 | 5.660 | 5.670 | 5.395 | 5.490 | 1,859,528 | -0.06(-1.08%) |
Jun 30, 2021 | 5.400 | 5.600 | 5.360 | 5.550 | 4,291,191 | +0.16(+2.97%) |
Jun 29, 2021 | 5.460 | 5.480 | 5.330 | 5.390 | 4,132,571 | -0.14(-2.53%) |
Jun 28, 2021 | 5.650 | 5.670 | 5.410 | 5.530 | 3,826,936 | -0.08(-1.43%) |
Jun 25, 2021 | 5.750 | 5.820 | 5.583 | 5.610 | 2,510,207 | -0.08(-1.41%) |
Jun 24, 2021 | 5.750 | 5.780 | 5.640 | 5.690 | 1,990,479 | +0.01(+0.18%) |
Jun 23, 2021 | 5.810 | 5.890 | 5.660 | 5.680 | 2,601,245 | -0.06(-1.05%) |
Jun 22, 2021 | 5.820 | 5.840 | 5.690 | 5.740 | 2,905,358 | -0.10(-1.71%) |
Jun 21, 2021 | 5.950 | 5.950 | 5.790 | 5.840 | 2,561,049 | +0.00(+0.00%) |
Jun 18, 2021 | 5.990 | 6.060 | 5.830 | 5.840 | 3,882,887 | -0.15(-2.50%) |
Jun 17, 2021 | 6.090 | 6.170 | 5.850 | 5.990 | 7,572,937 | -0.36(-5.67%) |
Jun 16, 2021 | 6.490 | 6.570 | 6.300 | 6.350 | 3,445,087 | -0.11(-1.70%) |
Jun 15, 2021 | 6.580 | 6.590 | 6.410 | 6.460 | 2,022,509 | -0.12(-1.82%) |
Jun 14, 2021 | 6.470 | 6.735 | 6.380 | 6.580 | 2,504,197 | -0.02(-0.30%) |
Jun 11, 2021 | 6.820 | 6.870 | 6.595 | 6.600 | 2,632,061 | -0.22(-3.23%) |
Jun 10, 2021 | 6.700 | 6.835 | 6.600 | 6.820 | 3,356,843 | +0.14(+2.10%) |
Jun 09, 2021 | 6.630 | 6.800 | 6.630 | 6.680 | 2,490,737 | +0.04(+0.60%) |
Jun 08, 2021 | 6.800 | 6.850 | 6.630 | 6.640 | 2,636,171 | -0.20(-2.92%) |
Jun 07, 2021 | 6.800 | 6.860 | 6.700 | 6.840 | 2,632,795 | +0.01(+0.15%) |
Jun 04, 2021 | 6.750 | 6.910 | 6.720 | 6.830 | 2,478,491 | +0.17(+2.55%) |
Jun 03, 2021 | 6.950 | 6.950 | 6.640 | 6.660 | 3,730,803 | -0.47(-6.59%) |
Jun 02, 2021 | 7.090 | 7.160 | 6.990 | 7.130 | 2,452,234 | +0.10(+1.42%) |
Jun 01, 2021 | 7.060 | 7.220 | 7.010 | 7.030 | 3,115,345 | +0.08(+1.15%) |
May 28, 2021 | 6.690 | 7.000 | 6.690 | 6.950 | 3,260,606 | +0.11(+1.61%) |
May 27, 2021 | 6.770 | 6.880 | 6.590 | 6.840 | 3,307,057 | +0.02(+0.29%) |
May 26, 2021 | 6.870 | 6.930 | 6.790 | 6.820 | 2,349,347 | -0.01(-0.15%) |
May 25, 2021 | 6.690 | 6.880 | 6.510 | 6.830 | 4,765,539 | +0.14(+2.09%) |
May 24, 2021 | 6.660 | 6.760 | 6.600 | 6.690 | 2,610,456 | +0.04(+0.60%) |
May 21, 2021 | 6.720 | 6.750 | 6.565 | 6.650 | 3,183,968 | -0.07(-1.04%) |
May 20, 2021 | 6.640 | 6.750 | 6.490 | 6.720 | 2,706,871 | +0.14(+2.13%) |
May 19, 2021 | 6.540 | 6.750 | 6.500 | 6.580 | 3,475,119 | -0.17(-2.52%) |
May 18, 2021 | 6.750 | 6.785 | 6.490 | 6.750 | 3,542,595 | +0.05(+0.75%) |
May 17, 2021 | 6.330 | 6.770 | 6.310 | 6.700 | 5,174,529 | +0.38(+6.01%) |
May 14, 2021 | 6.200 | 6.320 | 6.180 | 6.320 | 3,005,937 | +0.24(+3.95%) |
May 13, 2021 | 6.190 | 6.240 | 5.990 | 6.080 | 3,830,816 | -0.19(-3.03%) |
May 12, 2021 | 6.450 | 6.570 | 6.260 | 6.270 | 4,110,685 | -0.25(-3.83%) |
May 11, 2021 | 6.170 | 6.520 | 6.050 | 6.520 | 4,037,480 | +0.26(+4.15%) |
May 10, 2021 | 6.610 | 6.690 | 6.225 | 6.260 | 5,766,019 | -0.19(-2.95%) |
May 07, 2021 | 6.530 | 6.580 | 6.360 | 6.450 | 4,112,995 | +0.01(+0.16%) |
May 06, 2021 | 6.280 | 6.480 | 6.240 | 6.440 | 4,622,394 | +0.23(+3.70%) |
May 05, 2021 | 6.180 | 6.240 | 6.050 | 6.210 | 3,809,393 | +0.04(+0.65%) |
May 04, 2021 | 6.420 | 6.430 | 6.080 | 6.170 | 4,882,278 | -0.22(-3.44%) |