Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.980 | 5.100 | 4.980 | 5.010 | 104,284 | -0.03(-0.60%) |
Jul 29, 2021 | 4.940 | 5.100 | 4.900 | 5.040 | 129,245 | +0.13(+2.65%) |
Jul 28, 2021 | 4.980 | 5.043 | 4.870 | 4.910 | 107,679 | -0.03(-0.61%) |
Jul 27, 2021 | 4.950 | 5.013 | 4.850 | 4.940 | 79,660 | -0.01(-0.20%) |
Jul 26, 2021 | 5.010 | 5.070 | 4.890 | 4.950 | 152,278 | -0.06(-1.20%) |
Jul 23, 2021 | 5.090 | 5.090 | 4.870 | 5.010 | 115,443 | -0.02(-0.40%) |
Jul 22, 2021 | 5.200 | 5.210 | 5.010 | 5.030 | 90,712 | -0.21(-4.01%) |
Jul 21, 2021 | 5.100 | 5.250 | 5.100 | 5.240 | 89,769 | +0.17(+3.35%) |
Jul 20, 2021 | 4.880 | 5.130 | 4.810 | 5.070 | 150,664 | +0.18(+3.68%) |
Jul 19, 2021 | 4.800 | 4.970 | 4.700 | 4.890 | 169,518 | -0.01(-0.20%) |
Jul 16, 2021 | 5.080 | 5.090 | 4.880 | 4.900 | 126,283 | -0.10(-2.00%) |
Jul 15, 2021 | 4.960 | 5.010 | 4.880 | 5.000 | 190,701 | -0.03(-0.60%) |
Jul 14, 2021 | 5.270 | 5.310 | 5.010 | 5.030 | 127,776 | -0.18(-3.45%) |
Jul 13, 2021 | 5.240 | 5.240 | 5.110 | 5.210 | 163,136 | -0.12(-2.25%) |
Jul 12, 2021 | 5.240 | 5.370 | 5.100 | 5.330 | 185,412 | +0.13(+2.50%) |
Jul 09, 2021 | 5.290 | 5.300 | 5.110 | 5.200 | 123,060 | -0.04(-0.76%) |
Jul 08, 2021 | 5.000 | 5.270 | 4.930 | 5.240 | 240,214 | +0.12(+2.34%) |
Jul 07, 2021 | 5.210 | 5.240 | 4.950 | 5.120 | 607,814 | -0.08(-1.54%) |
Jul 06, 2021 | 5.510 | 5.540 | 5.190 | 5.200 | 280,096 | -0.28(-5.11%) |
Jul 02, 2021 | 5.590 | 5.680 | 5.410 | 5.480 | 121,442 | -0.13(-2.32%) |
Jul 01, 2021 | 5.740 | 5.850 | 5.560 | 5.610 | 129,510 | -0.12(-2.09%) |
Jun 30, 2021 | 5.890 | 5.900 | 5.610 | 5.730 | 207,353 | -0.18(-3.05%) |
Jun 29, 2021 | 6.200 | 6.290 | 5.860 | 5.910 | 331,728 | -0.29(-4.68%) |
Jun 28, 2021 | 5.920 | 6.370 | 5.920 | 6.200 | 403,375 | +0.37(+6.35%) |
Jun 25, 2021 | 5.710 | 5.940 | 5.600 | 5.830 | 3,777,116 | +0.09(+1.57%) |
Jun 24, 2021 | 5.810 | 5.900 | 5.650 | 5.740 | 358,347 | -0.03(-0.52%) |
Jun 23, 2021 | 5.670 | 5.820 | 5.620 | 5.770 | 249,090 | +0.10(+1.76%) |
Jun 22, 2021 | 5.460 | 5.700 | 5.330 | 5.670 | 225,821 | +0.19(+3.47%) |
Jun 21, 2021 | 5.630 | 5.630 | 5.430 | 5.480 | 238,553 | -0.12(-2.14%) |
Jun 18, 2021 | 5.570 | 5.700 | 5.460 | 5.600 | 521,583 | +0.00(+0.00%) |
Jun 17, 2021 | 5.700 | 5.775 | 5.500 | 5.600 | 187,195 | -0.12(-2.10%) |
Jun 16, 2021 | 5.670 | 5.730 | 5.570 | 5.720 | 207,623 | +0.07(+1.24%) |
Jun 15, 2021 | 5.610 | 5.750 | 5.470 | 5.650 | 235,226 | +0.04(+0.71%) |
Jun 14, 2021 | 5.840 | 5.930 | 5.610 | 5.610 | 242,811 | -0.24(-4.10%) |
Jun 11, 2021 | 5.920 | 5.990 | 5.810 | 5.850 | 140,402 | -0.07(-1.18%) |
Jun 10, 2021 | 6.090 | 6.100 | 5.900 | 5.920 | 125,260 | -0.15(-2.47%) |
Jun 09, 2021 | 6.000 | 6.190 | 5.940 | 6.070 | 172,529 | +0.11(+1.85%) |
Jun 08, 2021 | 6.000 | 6.020 | 5.890 | 5.960 | 166,553 | -0.03(-0.50%) |
Jun 07, 2021 | 6.000 | 6.010 | 5.920 | 5.990 | 252,323 | +0.01(+0.17%) |
Jun 04, 2021 | 6.000 | 6.090 | 5.914 | 5.980 | 181,574 | -0.03(-0.50%) |
Jun 03, 2021 | 6.000 | 6.145 | 5.930 | 6.010 | 354,588 | -0.07(-1.15%) |
Jun 02, 2021 | 6.030 | 6.160 | 5.750 | 6.080 | 720,704 | -0.66(-9.79%) |
Jun 01, 2021 | 6.480 | 6.780 | 6.410 | 6.740 | 247,927 | +0.33(+5.15%) |
May 28, 2021 | 6.580 | 6.590 | 6.300 | 6.410 | 164,031 | -0.12(-1.84%) |
May 27, 2021 | 6.340 | 6.580 | 6.240 | 6.530 | 174,140 | +0.20(+3.16%) |
May 26, 2021 | 6.020 | 6.340 | 5.980 | 6.330 | 159,501 | +0.33(+5.50%) |
May 25, 2021 | 6.090 | 6.210 | 6.000 | 6.000 | 160,923 | -0.03(-0.50%) |
May 24, 2021 | 6.170 | 6.170 | 6.000 | 6.030 | 185,034 | -0.09(-1.47%) |
May 21, 2021 | 6.080 | 6.199 | 6.010 | 6.120 | 144,264 | +0.13(+2.17%) |
May 20, 2021 | 5.820 | 6.040 | 5.820 | 5.990 | 184,378 | +0.17(+2.92%) |
May 19, 2021 | 5.740 | 5.860 | 5.620 | 5.820 | 105,432 | -0.05(-0.85%) |
May 18, 2021 | 5.800 | 5.990 | 5.760 | 5.870 | 124,047 | +0.03(+0.51%) |
May 17, 2021 | 5.890 | 5.930 | 5.700 | 5.840 | 107,202 | -0.07(-1.18%) |
May 14, 2021 | 5.760 | 5.970 | 5.570 | 5.910 | 191,391 | +0.29(+5.16%) |
May 13, 2021 | 5.430 | 5.650 | 5.420 | 5.620 | 185,344 | +0.22(+4.07%) |
May 12, 2021 | 5.350 | 5.550 | 5.300 | 5.400 | 223,597 | -0.03(-0.55%) |
May 11, 2021 | 5.360 | 5.591 | 5.190 | 5.430 | 283,254 | -0.14(-2.51%) |
May 10, 2021 | 5.700 | 5.815 | 5.510 | 5.570 | 226,959 | -0.08(-1.42%) |
May 07, 2021 | 5.780 | 5.840 | 5.620 | 5.650 | 151,120 | -0.10(-1.74%) |
May 06, 2021 | 5.800 | 5.870 | 5.628 | 5.750 | 169,902 | -0.08(-1.29%) |
May 05, 2021 | 5.800 | 5.980 | 5.750 | 5.825 | 189,997 | +0.08(+1.30%) |
May 04, 2021 | 5.760 | 5.830 | 5.520 | 5.750 | 292,242 | -0.10(-1.71%) |