Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.990 | 5.100 | 4.920 | 5.060 | 2,926,450 | +0.06(+1.20%) |
Jul 29, 2021 | 5.240 | 5.250 | 4.970 | 5.000 | 4,344,129 | -0.19(-3.66%) |
Jul 28, 2021 | 4.920 | 5.260 | 4.885 | 5.190 | 5,780,065 | +0.31(+6.35%) |
Jul 27, 2021 | 5.000 | 5.060 | 4.800 | 4.880 | 5,057,220 | -0.17(-3.37%) |
Jul 26, 2021 | 4.950 | 5.070 | 4.840 | 5.050 | 4,490,004 | +0.05(+1.00%) |
Jul 23, 2021 | 4.860 | 5.000 | 4.570 | 5.000 | 6,385,480 | +0.11(+2.25%) |
Jul 22, 2021 | 4.580 | 5.800 | 4.210 | 4.890 | 29,697,992 | +0.17(+3.60%) |
Jul 21, 2021 | 4.260 | 5.030 | 4.260 | 4.720 | 22,292,600 | +0.53(+12.65%) |
Jul 20, 2021 | 3.500 | 4.590 | 3.450 | 4.190 | 40,344,812 | +0.83(+24.70%) |
Jul 19, 2021 | 3.480 | 3.505 | 3.325 | 3.360 | 9,251,665 | -0.19(-5.35%) |
Jul 16, 2021 | 3.370 | 3.660 | 3.360 | 3.550 | 4,458,491 | +0.06(+1.72%) |
Jul 15, 2021 | 3.580 | 3.680 | 3.445 | 3.490 | 4,005,886 | -0.11(-3.06%) |
Jul 14, 2021 | 3.620 | 3.700 | 3.540 | 3.600 | 3,349,110 | -0.02(-0.55%) |
Jul 13, 2021 | 3.670 | 3.798 | 3.590 | 3.620 | 4,200,214 | -0.08(-2.16%) |
Jul 12, 2021 | 3.760 | 3.840 | 3.600 | 3.700 | 4,813,169 | -0.09(-2.37%) |
Jul 09, 2021 | 3.790 | 3.910 | 3.730 | 3.790 | 5,880,462 | +0.08(+2.16%) |
Jul 08, 2021 | 3.680 | 3.850 | 3.645 | 3.710 | 10,054,975 | -0.19(-4.87%) |
Jul 07, 2021 | 4.370 | 4.480 | 3.865 | 3.900 | 9,984,760 | -0.51(-11.56%) |
Jul 06, 2021 | 4.320 | 4.470 | 4.275 | 4.410 | 3,799,136 | +0.11(+2.56%) |
Jul 02, 2021 | 4.710 | 4.740 | 4.220 | 4.300 | 7,150,041 | -0.45(-9.47%) |
Jul 01, 2021 | 4.860 | 4.890 | 4.680 | 4.750 | 3,563,896 | +0.07(+1.50%) |
Jun 30, 2021 | 4.750 | 4.810 | 4.630 | 4.680 | 3,968,101 | -0.10(-2.09%) |
Jun 29, 2021 | 4.950 | 4.970 | 4.735 | 4.780 | 2,181,972 | -0.17(-3.43%) |
Jun 28, 2021 | 5.050 | 5.080 | 4.855 | 4.950 | 2,787,589 | +0.03(+0.61%) |
Jun 25, 2021 | 4.880 | 5.070 | 4.855 | 4.920 | 9,611,576 | +0.03(+0.61%) |
Jun 24, 2021 | 4.750 | 4.910 | 4.700 | 4.890 | 2,887,526 | +0.16(+3.38%) |
Jun 23, 2021 | 4.770 | 4.890 | 4.640 | 4.730 | 3,990,550 | -0.04(-0.84%) |
Jun 22, 2021 | 5.080 | 5.185 | 4.650 | 4.770 | 7,424,784 | -0.36(-7.02%) |
Jun 21, 2021 | 5.180 | 5.260 | 5.110 | 5.130 | 3,342,262 | -0.09(-1.72%) |
Jun 18, 2021 | 5.380 | 5.450 | 5.125 | 5.220 | 7,317,579 | -0.30(-5.43%) |
Jun 17, 2021 | 5.420 | 5.660 | 5.335 | 5.520 | 5,837,411 | +0.11(+2.03%) |
Jun 16, 2021 | 5.420 | 5.500 | 5.300 | 5.410 | 3,212,059 | -0.03(-0.55%) |
Jun 15, 2021 | 5.660 | 5.665 | 5.420 | 5.440 | 3,609,447 | -0.18(-3.20%) |
Jun 14, 2021 | 6.210 | 6.320 | 5.610 | 5.620 | 6,223,573 | -0.64(-10.22%) |
Jun 11, 2021 | 6.070 | 6.340 | 6.060 | 6.260 | 4,380,515 | +0.21(+3.47%) |
Jun 10, 2021 | 5.940 | 6.160 | 5.830 | 6.050 | 4,655,756 | +0.12(+2.02%) |
Jun 09, 2021 | 5.690 | 5.935 | 5.690 | 5.930 | 4,249,458 | +0.27(+4.77%) |
Jun 08, 2021 | 5.640 | 5.695 | 5.570 | 5.660 | 3,321,758 | +0.01(+0.18%) |
Jun 07, 2021 | 5.450 | 5.680 | 5.420 | 5.650 | 2,962,705 | +0.25(+4.63%) |
Jun 04, 2021 | 5.780 | 5.800 | 5.330 | 5.400 | 3,574,180 | -0.33(-5.76%) |
Jun 03, 2021 | 5.930 | 5.965 | 5.710 | 5.730 | 2,983,956 | -0.23(-3.86%) |
Jun 02, 2021 | 6.020 | 6.190 | 5.940 | 5.960 | 3,503,230 | -0.07(-1.16%) |
Jun 01, 2021 | 5.960 | 6.070 | 5.860 | 6.030 | 2,784,610 | +0.16(+2.73%) |
May 28, 2021 | 5.850 | 6.005 | 5.750 | 5.870 | 2,998,847 | +0.00(+0.00%) |
May 27, 2021 | 5.610 | 5.940 | 5.500 | 5.870 | 4,110,788 | +0.33(+5.96%) |
May 26, 2021 | 5.390 | 5.560 | 5.320 | 5.540 | 2,938,385 | +0.17(+3.17%) |
May 25, 2021 | 5.620 | 5.680 | 5.360 | 5.370 | 2,879,647 | -0.20(-3.59%) |
May 24, 2021 | 5.610 | 5.700 | 5.550 | 5.570 | 1,969,256 | -0.02(-0.36%) |
May 21, 2021 | 5.750 | 5.865 | 5.590 | 5.590 | 1,806,594 | -0.12(-2.10%) |
May 20, 2021 | 5.640 | 5.740 | 5.575 | 5.710 | 1,463,311 | +0.08(+1.42%) |
May 19, 2021 | 5.640 | 5.715 | 5.570 | 5.630 | 2,130,116 | -0.07(-1.23%) |
May 18, 2021 | 5.730 | 5.940 | 5.680 | 5.700 | 2,047,481 | -0.02(-0.35%) |
May 17, 2021 | 5.710 | 5.880 | 5.650 | 5.720 | 1,988,709 | +0.11(+1.96%) |
May 14, 2021 | 5.570 | 5.615 | 5.480 | 5.610 | 2,807,230 | +0.08(+1.45%) |
May 13, 2021 | 5.420 | 5.580 | 5.255 | 5.530 | 2,997,312 | +0.10(+1.84%) |
May 12, 2021 | 5.120 | 5.790 | 5.120 | 5.430 | 3,708,039 | +0.27(+5.23%) |
May 11, 2021 | 5.140 | 5.180 | 4.750 | 5.160 | 3,820,529 | -0.12(-2.27%) |
May 10, 2021 | 5.540 | 5.580 | 5.240 | 5.280 | 3,653,982 | -0.35(-6.22%) |
May 07, 2021 | 5.550 | 5.740 | 5.500 | 5.630 | 3,918,402 | +0.20(+3.68%) |
May 06, 2021 | 5.580 | 5.660 | 5.260 | 5.430 | 3,860,316 | -0.15(-2.69%) |
May 05, 2021 | 5.540 | 5.720 | 5.510 | 5.580 | 2,648,451 | +0.09(+1.64%) |
May 04, 2021 | 5.840 | 5.870 | 5.400 | 5.490 | 3,552,055 | -0.38(-6.47%) |