Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.400 | 5.450 | 5.234 | 5.250 | 1,732,167 | -0.20(-3.67%) |
Jul 29, 2021 | 5.580 | 5.640 | 5.320 | 5.450 | 1,884,494 | -0.01(-0.18%) |
Jul 28, 2021 | 5.050 | 5.530 | 5.040 | 5.460 | 2,587,316 | +0.42(+8.33%) |
Jul 27, 2021 | 5.320 | 5.370 | 4.900 | 5.040 | 3,011,691 | -0.30(-5.62%) |
Jul 26, 2021 | 5.120 | 5.450 | 5.110 | 5.340 | 1,779,257 | +0.23(+4.50%) |
Jul 23, 2021 | 5.180 | 5.290 | 5.020 | 5.110 | 1,564,702 | -0.07(-1.35%) |
Jul 22, 2021 | 5.480 | 5.490 | 5.005 | 5.180 | 3,779,552 | -0.12(-2.26%) |
Jul 21, 2021 | 4.980 | 5.385 | 4.920 | 5.300 | 2,864,988 | +0.46(+9.50%) |
Jul 20, 2021 | 4.600 | 4.880 | 4.480 | 4.840 | 2,480,538 | +0.25(+5.45%) |
Jul 19, 2021 | 4.400 | 4.650 | 4.351 | 4.590 | 3,416,095 | -0.05(-1.08%) |
Jul 16, 2021 | 5.050 | 5.120 | 4.620 | 4.640 | 4,017,013 | -0.35(-7.01%) |
Jul 15, 2021 | 5.000 | 5.150 | 4.860 | 4.990 | 2,712,667 | -0.05(-0.99%) |
Jul 14, 2021 | 5.100 | 5.260 | 5.004 | 5.040 | 2,105,060 | +0.00(+0.00%) |
Jul 13, 2021 | 5.210 | 5.250 | 5.010 | 5.040 | 2,679,204 | -0.20(-3.82%) |
Jul 12, 2021 | 5.520 | 5.520 | 5.210 | 5.240 | 1,928,254 | -0.17(-3.14%) |
Jul 09, 2021 | 5.500 | 5.500 | 5.340 | 5.410 | 2,287,568 | +0.07(+1.31%) |
Jul 08, 2021 | 5.300 | 5.540 | 5.200 | 5.340 | 2,662,090 | -0.16(-2.91%) |
Jul 07, 2021 | 5.800 | 5.980 | 5.440 | 5.500 | 3,687,652 | -0.24(-4.18%) |
Jul 06, 2021 | 6.080 | 6.120 | 5.740 | 5.740 | 2,244,729 | -0.34(-5.59%) |
Jul 02, 2021 | 6.180 | 6.220 | 5.920 | 6.080 | 2,505,196 | -0.06(-0.98%) |
Jul 01, 2021 | 6.110 | 6.190 | 5.810 | 6.140 | 3,014,083 | +0.09(+1.49%) |
Jun 30, 2021 | 5.930 | 6.050 | 5.835 | 6.050 | 2,797,346 | +0.12(+2.02%) |
Jun 29, 2021 | 6.090 | 6.160 | 5.900 | 5.930 | 2,259,805 | -0.08(-1.33%) |
Jun 28, 2021 | 6.120 | 6.250 | 5.950 | 6.010 | 2,521,789 | -0.10(-1.64%) |
Jun 25, 2021 | 6.600 | 6.660 | 6.095 | 6.110 | 7,705,775 | -0.49(-7.42%) |
Jun 24, 2021 | 6.270 | 6.615 | 6.170 | 6.600 | 3,469,905 | +0.35(+5.60%) |
Jun 23, 2021 | 6.220 | 6.495 | 6.160 | 6.250 | 2,260,019 | +0.02(+0.32%) |
Jun 22, 2021 | 6.250 | 6.270 | 6.005 | 6.230 | 1,976,555 | -0.03(-0.48%) |
Jun 21, 2021 | 6.230 | 6.300 | 5.900 | 6.260 | 2,596,256 | +0.03(+0.48%) |
Jun 18, 2021 | 6.110 | 6.390 | 6.100 | 6.230 | 2,340,396 | -0.14(-2.20%) |
Jun 17, 2021 | 6.680 | 6.850 | 6.180 | 6.370 | 3,211,440 | -0.45(-6.60%) |
Jun 16, 2021 | 6.570 | 6.860 | 6.484 | 6.820 | 4,290,596 | +0.22(+3.33%) |
Jun 15, 2021 | 6.450 | 6.675 | 6.350 | 6.600 | 2,914,419 | +0.23(+3.61%) |
Jun 14, 2021 | 6.880 | 6.970 | 6.220 | 6.370 | 7,149,144 | -0.66(-9.39%) |
Jun 11, 2021 | 7.050 | 7.200 | 6.980 | 7.030 | 2,296,470 | +0.12(+1.74%) |
Jun 10, 2021 | 6.900 | 7.125 | 6.670 | 6.910 | 2,212,730 | +0.12(+1.77%) |
Jun 09, 2021 | 7.040 | 7.177 | 6.780 | 6.790 | 2,092,870 | -0.20(-2.86%) |
Jun 08, 2021 | 7.310 | 7.350 | 6.890 | 6.990 | 3,748,418 | -0.30(-4.12%) |
Jun 07, 2021 | 7.100 | 7.490 | 6.990 | 7.290 | 4,371,087 | +0.26(+3.70%) |
Jun 04, 2021 | 6.910 | 7.090 | 6.790 | 7.030 | 2,424,829 | +0.13(+1.88%) |
Jun 03, 2021 | 6.980 | 7.110 | 6.710 | 6.900 | 2,907,767 | -0.22(-3.09%) |
Jun 02, 2021 | 7.190 | 7.220 | 6.820 | 7.120 | 3,603,320 | -0.06(-0.84%) |
Jun 01, 2021 | 6.700 | 7.220 | 6.640 | 7.180 | 4,683,929 | +0.69(+10.63%) |
May 28, 2021 | 6.920 | 7.120 | 6.325 | 6.490 | 6,322,077 | -0.32(-4.70%) |
May 27, 2021 | 6.450 | 6.940 | 6.320 | 6.810 | 6,694,009 | +0.43(+6.74%) |
May 26, 2021 | 6.020 | 6.435 | 5.980 | 6.380 | 7,255,097 | +0.56(+9.62%) |
May 25, 2021 | 5.930 | 6.090 | 5.800 | 5.820 | 1,897,955 | -0.09(-1.52%) |
May 24, 2021 | 6.040 | 6.130 | 5.800 | 5.910 | 2,102,643 | -0.16(-2.64%) |
May 21, 2021 | 6.070 | 6.190 | 6.000 | 6.070 | 2,517,376 | +0.00(+0.00%) |
May 20, 2021 | 5.950 | 6.100 | 5.780 | 6.070 | 2,088,654 | +0.12(+2.02%) |
May 19, 2021 | 5.620 | 5.980 | 5.620 | 5.950 | 2,455,999 | +0.06(+1.02%) |
May 18, 2021 | 5.990 | 6.080 | 5.730 | 5.890 | 3,337,832 | -0.05(-0.84%) |
May 17, 2021 | 5.700 | 5.960 | 5.639 | 5.940 | 3,630,804 | +0.24(+4.21%) |
May 14, 2021 | 5.320 | 5.700 | 5.320 | 5.700 | 2,539,368 | +0.45(+8.57%) |
May 13, 2021 | 5.350 | 5.630 | 5.060 | 5.250 | 3,281,495 | -0.16(-2.96%) |
May 12, 2021 | 5.710 | 5.800 | 5.380 | 5.410 | 2,762,274 | -0.34(-5.91%) |
May 11, 2021 | 5.300 | 5.899 | 5.240 | 5.750 | 4,236,000 | -0.11(-1.88%) |
May 10, 2021 | 6.410 | 6.429 | 5.850 | 5.860 | 4,920,802 | -0.41(-6.54%) |
May 07, 2021 | 6.030 | 6.455 | 5.860 | 6.270 | 3,812,624 | +0.30(+5.03%) |
May 06, 2021 | 6.230 | 6.290 | 5.820 | 5.970 | 3,796,986 | -0.20(-3.24%) |
May 05, 2021 | 6.070 | 6.340 | 6.000 | 6.170 | 5,869,746 | +0.29(+4.93%) |
May 04, 2021 | 5.980 | 6.000 | 5.540 | 5.880 | 4,063,615 | -0.24(-3.92%) |