Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.075 | 6.134 | 5.830 | 5.882 | 1,245,432 | -0.23(-3.76%) |
Jul 29, 2021 | 5.786 | 6.215 | 5.705 | 6.112 | 1,836,547 | +0.29(+4.96%) |
Jul 28, 2021 | 5.734 | 5.871 | 5.652 | 5.823 | 1,100,216 | +0.04(+0.64%) |
Jul 27, 2021 | 5.678 | 5.867 | 5.593 | 5.786 | 833,759 | +0.02(+0.39%) |
Jul 26, 2021 | 5.652 | 5.875 | 5.563 | 5.763 | 877,459 | +0.35(+6.43%) |
Jul 23, 2021 | 5.400 | 5.593 | 5.304 | 5.415 | 455,677 | +0.03(+0.55%) |
Jul 22, 2021 | 5.230 | 5.467 | 5.230 | 5.386 | 437,255 | +0.10(+1.96%) |
Jul 21, 2021 | 5.134 | 5.363 | 5.123 | 5.282 | 504,800 | +0.19(+3.78%) |
Jul 20, 2021 | 5.112 | 5.208 | 5.060 | 5.089 | 291,974 | +0.03(+0.59%) |
Jul 19, 2021 | 5.000 | 5.104 | 4.904 | 5.060 | 1,180,799 | -0.10(-2.01%) |
Jul 16, 2021 | 5.408 | 5.445 | 5.134 | 5.163 | 558,493 | -0.24(-4.39%) |
Jul 15, 2021 | 5.460 | 5.512 | 5.260 | 5.400 | 360,589 | -0.07(-1.35%) |
Jul 14, 2021 | 5.600 | 5.675 | 5.430 | 5.475 | 383,176 | -0.12(-2.12%) |
Jul 13, 2021 | 5.660 | 5.712 | 5.467 | 5.593 | 332,794 | -0.04(-0.79%) |
Jul 12, 2021 | 5.786 | 5.867 | 5.615 | 5.637 | 400,954 | -0.14(-2.44%) |
Jul 09, 2021 | 5.467 | 5.786 | 5.363 | 5.778 | 1,020,702 | +0.43(+8.03%) |
Jul 08, 2021 | 5.334 | 5.519 | 5.223 | 5.349 | 717,560 | -0.10(-1.90%) |
Jul 07, 2021 | 5.193 | 5.519 | 4.956 | 5.452 | 1,542,631 | +0.29(+5.60%) |
Jul 06, 2021 | 5.408 | 5.430 | 5.097 | 5.163 | 430,707 | -0.22(-4.13%) |
Jul 02, 2021 | 5.341 | 5.430 | 5.223 | 5.386 | 209,541 | +0.01(+0.14%) |
Jul 01, 2021 | 5.356 | 5.526 | 5.319 | 5.378 | 385,178 | +0.04(+0.69%) |
Jun 30, 2021 | 5.104 | 5.363 | 5.104 | 5.341 | 354,600 | +0.21(+4.19%) |
Jun 29, 2021 | 5.134 | 5.178 | 5.045 | 5.126 | 581,738 | +0.03(+0.58%) |
Jun 28, 2021 | 5.260 | 5.274 | 5.045 | 5.097 | 502,571 | -0.16(-3.10%) |
Jun 25, 2021 | 5.334 | 5.363 | 5.252 | 5.260 | 603,526 | -0.05(-0.98%) |
Jun 24, 2021 | 5.319 | 5.326 | 5.223 | 5.312 | 520,626 | +0.01(+0.28%) |
Jun 23, 2021 | 5.163 | 5.312 | 5.149 | 5.297 | 475,625 | +0.13(+2.58%) |
Jun 22, 2021 | 5.112 | 5.200 | 5.008 | 5.163 | 1,465,661 | +0.06(+1.16%) |
Jun 21, 2021 | 4.993 | 5.163 | 4.934 | 5.104 | 418,436 | +0.19(+3.77%) |
Jun 18, 2021 | 5.008 | 5.208 | 4.919 | 4.919 | 996,047 | -0.21(-4.18%) |
Jun 17, 2021 | 5.208 | 5.219 | 4.956 | 5.134 | 815,410 | -0.07(-1.42%) |
Jun 16, 2021 | 5.245 | 5.252 | 5.119 | 5.208 | 414,236 | -0.04(-0.71%) |
Jun 15, 2021 | 5.186 | 5.245 | 5.008 | 5.245 | 637,825 | +0.07(+1.43%) |
Jun 14, 2021 | 5.282 | 5.460 | 5.149 | 5.171 | 549,527 | -0.11(-2.10%) |
Jun 11, 2021 | 5.260 | 5.334 | 5.215 | 5.282 | 412,401 | +0.09(+1.71%) |
Jun 10, 2021 | 5.393 | 5.482 | 5.193 | 5.193 | 728,704 | -0.14(-2.64%) |
Jun 09, 2021 | 4.889 | 5.408 | 4.889 | 5.334 | 2,111,340 | +0.48(+9.92%) |
Jun 08, 2021 | 4.630 | 4.882 | 4.593 | 4.852 | 1,202,463 | +0.19(+4.13%) |
Jun 07, 2021 | 4.741 | 4.741 | 4.652 | 4.660 | 477,909 | -0.08(-1.72%) |
Jun 04, 2021 | 4.793 | 4.815 | 4.645 | 4.741 | 540,553 | -0.01(-0.31%) |
Jun 03, 2021 | 4.608 | 4.815 | 4.563 | 4.756 | 1,234,311 | +0.13(+2.88%) |
Jun 02, 2021 | 4.660 | 4.660 | 4.556 | 4.623 | 465,263 | +0.01(+0.32%) |
Jun 01, 2021 | 4.430 | 4.660 | 4.415 | 4.608 | 691,341 | +0.19(+4.36%) |
May 28, 2021 | 4.452 | 4.534 | 4.386 | 4.415 | 371,564 | -0.12(-2.61%) |
May 27, 2021 | 4.423 | 4.563 | 4.409 | 4.534 | 479,682 | +0.12(+2.68%) |
May 26, 2021 | 4.526 | 4.526 | 4.356 | 4.415 | 296,815 | +0.08(+1.88%) |
May 25, 2021 | 4.504 | 4.504 | 4.334 | 4.334 | 352,875 | -0.18(-3.94%) |
May 24, 2021 | 4.556 | 4.615 | 4.445 | 4.511 | 332,162 | +0.00(+0.00%) |
May 21, 2021 | 4.586 | 4.645 | 4.504 | 4.511 | 461,174 | -0.01(-0.16%) |
May 20, 2021 | 4.593 | 4.593 | 4.460 | 4.519 | 384,545 | -0.03(-0.65%) |
May 19, 2021 | 4.497 | 4.593 | 4.415 | 4.549 | 551,243 | -0.02(-0.49%) |
May 18, 2021 | 4.852 | 4.851 | 4.571 | 4.571 | 825,657 | -0.24(-4.93%) |
May 17, 2021 | 4.556 | 4.815 | 4.534 | 4.808 | 2,049,191 | +0.27(+6.05%) |
May 14, 2021 | 4.445 | 4.586 | 4.386 | 4.534 | 586,055 | +0.10(+2.17%) |
May 13, 2021 | 4.489 | 4.623 | 4.346 | 4.437 | 439,384 | -0.01(-0.33%) |
May 12, 2021 | 4.593 | 4.734 | 4.437 | 4.452 | 1,457,624 | -0.12(-2.59%) |
May 11, 2021 | 4.348 | 4.578 | 4.334 | 4.571 | 901,304 | +0.09(+1.98%) |
May 10, 2021 | 4.304 | 4.482 | 4.289 | 4.482 | 903,553 | +0.16(+3.60%) |
May 07, 2021 | 4.348 | 4.363 | 4.200 | 4.326 | 422,739 | -0.01(-0.17%) |
May 06, 2021 | 4.289 | 4.337 | 4.252 | 4.334 | 373,868 | +0.02(+0.52%) |
May 05, 2021 | 4.151 | 4.399 | 4.078 | 4.311 | 805,055 | +0.15(+3.50%) |
May 04, 2021 | 4.173 | 4.239 | 4.115 | 4.166 | 487,173 | -0.01(-0.17%) |