Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.070 | 5.090 | 4.875 | 4.880 | 1,408,904 | -0.19(-3.75%) |
Jul 29, 2021 | 5.140 | 5.160 | 5.070 | 5.070 | 1,246,993 | -0.05(-0.98%) |
Jul 28, 2021 | 5.040 | 5.170 | 5.040 | 5.120 | 1,944,536 | +0.20(+4.07%) |
Jul 27, 2021 | 5.000 | 5.010 | 4.860 | 4.920 | 1,569,073 | -0.09(-1.80%) |
Jul 26, 2021 | 4.890 | 5.050 | 4.890 | 5.010 | 1,478,771 | +0.15(+3.09%) |
Jul 23, 2021 | 5.000 | 5.000 | 4.845 | 4.860 | 1,930,487 | -0.13(-2.61%) |
Jul 22, 2021 | 4.990 | 5.030 | 4.940 | 4.990 | 1,745,787 | -0.01(-0.20%) |
Jul 21, 2021 | 4.980 | 5.000 | 4.900 | 5.000 | 1,338,330 | +0.03(+0.60%) |
Jul 20, 2021 | 4.880 | 5.045 | 4.840 | 4.970 | 1,899,838 | +0.09(+1.84%) |
Jul 19, 2021 | 4.910 | 4.950 | 4.843 | 4.880 | 2,920,493 | -0.14(-2.79%) |
Jul 16, 2021 | 5.100 | 5.159 | 5.000 | 5.020 | 1,709,756 | -0.04(-0.79%) |
Jul 15, 2021 | 5.060 | 5.100 | 5.050 | 5.060 | 5,032,730 | -0.04(-0.78%) |
Jul 14, 2021 | 5.170 | 5.210 | 5.092 | 5.100 | 1,901,315 | +0.03(+0.59%) |
Jul 13, 2021 | 5.060 | 5.120 | 5.020 | 5.070 | 1,601,424 | +0.02(+0.40%) |
Jul 12, 2021 | 4.970 | 5.070 | 4.925 | 5.050 | 2,380,460 | +0.02(+0.40%) |
Jul 09, 2021 | 4.980 | 5.040 | 4.910 | 5.030 | 1,101,678 | +0.04(+0.80%) |
Jul 08, 2021 | 4.920 | 5.040 | 4.865 | 4.990 | 4,965,482 | -0.03(-0.60%) |
Jul 07, 2021 | 5.030 | 5.045 | 4.990 | 5.020 | 3,828,670 | -0.01(-0.20%) |
Jul 06, 2021 | 5.130 | 5.150 | 4.975 | 5.030 | 2,239,754 | -0.26(-4.91%) |
Jul 02, 2021 | 5.440 | 5.455 | 5.270 | 5.290 | 2,221,144 | -0.01(-0.19%) |
Jul 01, 2021 | 5.430 | 5.430 | 5.260 | 5.300 | 3,286,004 | -0.17(-3.11%) |
Jun 30, 2021 | 5.390 | 5.470 | 5.350 | 5.470 | 4,275,129 | -0.01(-0.18%) |
Jun 29, 2021 | 5.590 | 5.590 | 5.430 | 5.480 | 4,630,899 | -0.21(-3.69%) |
Jun 28, 2021 | 5.670 | 5.740 | 5.575 | 5.690 | 5,490,056 | -0.04(-0.70%) |
Jun 25, 2021 | 5.790 | 5.835 | 5.655 | 5.730 | 3,410,062 | -0.08(-1.38%) |
Jun 24, 2021 | 5.780 | 5.845 | 5.740 | 5.810 | 1,757,431 | +0.11(+1.93%) |
Jun 23, 2021 | 5.770 | 5.850 | 5.680 | 5.700 | 1,502,026 | -0.05(-0.87%) |
Jun 22, 2021 | 5.680 | 5.810 | 5.640 | 5.750 | 2,185,943 | +0.04(+0.70%) |
Jun 21, 2021 | 5.690 | 5.750 | 5.610 | 5.710 | 1,455,540 | +0.00(+0.00%) |
Jun 18, 2021 | 5.790 | 5.800 | 5.640 | 5.710 | 4,509,729 | -0.01(-0.17%) |
Jun 17, 2021 | 5.840 | 5.870 | 5.680 | 5.720 | 2,794,276 | -0.05(-0.87%) |
Jun 16, 2021 | 5.820 | 5.855 | 5.700 | 5.770 | 5,586,987 | -0.17(-2.86%) |
Jun 15, 2021 | 5.680 | 6.075 | 5.570 | 5.940 | 9,749,555 | +0.20(+3.48%) |
Jun 14, 2021 | 5.740 | 5.880 | 5.700 | 5.740 | 3,380,204 | +0.02(+0.35%) |
Jun 11, 2021 | 5.740 | 5.760 | 5.495 | 5.720 | 6,044,486 | +0.24(+4.38%) |
Jun 10, 2021 | 5.400 | 5.515 | 5.370 | 5.480 | 4,315,313 | +0.07(+1.29%) |
Jun 09, 2021 | 5.460 | 5.540 | 5.370 | 5.410 | 2,210,863 | -0.08(-1.46%) |
Jun 08, 2021 | 5.620 | 5.630 | 5.400 | 5.490 | 2,990,799 | -0.12(-2.14%) |
Jun 07, 2021 | 5.700 | 5.815 | 5.570 | 5.610 | 5,187,324 | -0.11(-1.92%) |
Jun 04, 2021 | 5.580 | 5.730 | 5.460 | 5.720 | 7,530,159 | +0.01(+0.18%) |
Jun 03, 2021 | 5.740 | 5.900 | 5.680 | 5.710 | 2,794,397 | -0.04(-0.70%) |
Jun 02, 2021 | 5.390 | 5.907 | 5.385 | 5.750 | 12,186,477 | +0.32(+5.89%) |
Jun 01, 2021 | 5.000 | 5.540 | 4.980 | 5.430 | 13,794,610 | +0.50(+10.14%) |
May 28, 2021 | 4.880 | 4.935 | 4.820 | 4.930 | 5,319,713 | +0.02(+0.41%) |
May 27, 2021 | 4.900 | 5.000 | 4.850 | 4.910 | 8,292,827 | +0.10(+2.08%) |
May 26, 2021 | 4.850 | 4.875 | 4.730 | 4.810 | 4,583,466 | -0.04(-0.82%) |
May 25, 2021 | 5.030 | 5.050 | 4.820 | 4.850 | 6,300,556 | -0.09(-1.82%) |
May 24, 2021 | 4.840 | 5.015 | 4.750 | 4.940 | 8,987,279 | -0.11(-2.18%) |
May 21, 2021 | 4.550 | 5.170 | 4.535 | 5.050 | 26,189,076 | +0.69(+15.83%) |
May 20, 2021 | 4.170 | 4.385 | 4.075 | 4.360 | 8,127,097 | +0.16(+3.81%) |
May 19, 2021 | 4.050 | 4.280 | 4.048 | 4.200 | 14,249,529 | +0.15(+3.70%) |
May 18, 2021 | 3.950 | 4.050 | 3.890 | 4.050 | 7,302,085 | +0.06(+1.50%) |
May 17, 2021 | 3.900 | 4.020 | 3.870 | 3.990 | 5,784,255 | +0.00(+0.00%) |
May 14, 2021 | 3.920 | 4.000 | 3.900 | 3.990 | 2,762,636 | +0.12(+3.10%) |
May 13, 2021 | 3.930 | 3.965 | 3.811 | 3.870 | 6,217,205 | -0.10(-2.52%) |
May 12, 2021 | 4.040 | 4.079 | 3.970 | 3.970 | 5,090,580 | -0.12(-2.93%) |
May 11, 2021 | 4.040 | 4.115 | 4.030 | 4.090 | 3,280,168 | -0.05(-1.21%) |
May 10, 2021 | 4.070 | 4.150 | 4.010 | 4.140 | 2,609,374 | +0.10(+2.48%) |
May 07, 2021 | 3.990 | 4.040 | 3.940 | 4.040 | 1,722,138 | +0.03(+0.75%) |
May 06, 2021 | 4.040 | 4.110 | 3.970 | 4.010 | 3,679,789 | +0.08(+2.04%) |
May 05, 2021 | 3.845 | 3.940 | 3.820 | 3.930 | 2,568,140 | +0.14(+3.69%) |
May 04, 2021 | 3.830 | 3.860 | 3.770 | 3.790 | 3,705,582 | -0.05(-1.30%) |