Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.820 | 4.820 | 4.620 | 4.700 | 36,951 | -0.11(-2.29%) |
Jul 29, 2021 | 4.920 | 4.990 | 4.750 | 4.810 | 39,329 | -0.10(-2.04%) |
Jul 28, 2021 | 4.870 | 5.000 | 4.680 | 4.910 | 33,730 | +0.17(+3.59%) |
Jul 27, 2021 | 4.660 | 4.960 | 4.620 | 4.740 | 74,816 | -0.01(-0.21%) |
Jul 26, 2021 | 4.880 | 5.000 | 4.665 | 4.750 | 41,588 | -0.09(-1.86%) |
Jul 23, 2021 | 4.600 | 4.880 | 4.520 | 4.840 | 41,969 | +0.24(+5.22%) |
Jul 22, 2021 | 4.670 | 4.760 | 4.520 | 4.600 | 29,859 | -0.09(-1.92%) |
Jul 21, 2021 | 4.780 | 4.960 | 4.670 | 4.690 | 23,097 | -0.09(-1.88%) |
Jul 20, 2021 | 4.640 | 5.050 | 4.640 | 4.780 | 49,488 | +0.14(+3.02%) |
Jul 19, 2021 | 4.620 | 4.780 | 4.520 | 4.640 | 45,873 | -0.12(-2.52%) |
Jul 16, 2021 | 4.870 | 5.040 | 4.760 | 4.760 | 22,949 | -0.11(-2.26%) |
Jul 15, 2021 | 4.990 | 5.100 | 4.840 | 4.870 | 50,882 | -0.23(-4.51%) |
Jul 14, 2021 | 5.100 | 5.190 | 4.990 | 5.100 | 32,097 | +0.06(+1.19%) |
Jul 13, 2021 | 5.080 | 5.200 | 4.990 | 5.040 | 24,907 | -0.08(-1.56%) |
Jul 12, 2021 | 5.090 | 5.250 | 4.980 | 5.120 | 71,310 | +0.07(+1.39%) |
Jul 09, 2021 | 4.820 | 5.140 | 4.810 | 5.050 | 78,373 | +0.24(+4.99%) |
Jul 08, 2021 | 4.950 | 4.950 | 4.670 | 4.810 | 95,026 | -0.14(-2.83%) |
Jul 07, 2021 | 5.140 | 5.150 | 4.820 | 4.950 | 80,092 | -0.12(-2.37%) |
Jul 06, 2021 | 5.060 | 5.140 | 4.960 | 5.070 | 41,830 | -0.09(-1.74%) |
Jul 02, 2021 | 5.170 | 5.240 | 5.030 | 5.160 | 33,488 | +0.03(+0.58%) |
Jul 01, 2021 | 5.070 | 5.360 | 5.070 | 5.130 | 51,320 | +0.08(+1.58%) |
Jun 30, 2021 | 4.820 | 5.250 | 4.810 | 5.050 | 83,846 | +0.21(+4.34%) |
Jun 29, 2021 | 4.950 | 5.040 | 4.750 | 4.840 | 96,482 | -0.14(-2.81%) |
Jun 28, 2021 | 5.150 | 5.175 | 4.850 | 4.980 | 185,027 | -0.15(-2.92%) |
Jun 25, 2021 | 5.430 | 5.480 | 5.080 | 5.130 | 134,964 | -0.30(-5.52%) |
Jun 24, 2021 | 5.180 | 5.460 | 5.050 | 5.430 | 157,176 | +0.38(+7.52%) |
Jun 23, 2021 | 5.430 | 5.640 | 5.020 | 5.050 | 89,471 | -0.40(-7.34%) |
Jun 22, 2021 | 5.500 | 5.510 | 5.350 | 5.450 | 46,255 | +0.02(+0.37%) |
Jun 21, 2021 | 5.520 | 5.790 | 5.390 | 5.430 | 64,858 | +0.00(+0.00%) |
Jun 18, 2021 | 5.560 | 5.840 | 5.385 | 5.430 | 56,693 | -0.19(-3.38%) |
Jun 17, 2021 | 5.970 | 5.970 | 5.260 | 5.620 | 286,271 | -0.37(-6.18%) |
Jun 16, 2021 | 6.000 | 6.090 | 5.900 | 5.990 | 37,304 | +0.00(+0.00%) |
Jun 15, 2021 | 5.900 | 6.020 | 5.840 | 5.990 | 64,194 | +0.03(+0.50%) |
Jun 14, 2021 | 6.000 | 6.060 | 5.960 | 5.960 | 70,503 | -0.04(-0.67%) |
Jun 11, 2021 | 6.000 | 6.110 | 5.990 | 6.000 | 102,571 | +0.00(+0.00%) |
Jun 10, 2021 | 6.000 | 6.140 | 5.958 | 6.000 | 103,052 | +0.07(+1.18%) |
Jun 09, 2021 | 5.890 | 6.200 | 5.860 | 5.930 | 94,100 | +0.01(+0.17%) |
Jun 08, 2021 | 5.920 | 6.030 | 5.681 | 5.920 | 106,861 | +0.02(+0.34%) |
Jun 07, 2021 | 6.000 | 6.090 | 5.850 | 5.900 | 63,752 | -0.08(-1.34%) |
Jun 04, 2021 | 6.140 | 6.210 | 5.840 | 5.980 | 65,975 | -0.13(-2.13%) |
Jun 03, 2021 | 6.060 | 6.285 | 5.950 | 6.110 | 118,388 | +0.05(+0.83%) |
Jun 02, 2021 | 6.240 | 6.240 | 5.980 | 6.060 | 106,870 | -0.18(-2.88%) |
Jun 01, 2021 | 6.220 | 6.300 | 6.055 | 6.240 | 98,332 | +0.01(+0.16%) |
May 28, 2021 | 6.250 | 6.280 | 6.130 | 6.230 | 94,464 | +0.02(+0.32%) |
May 27, 2021 | 6.150 | 6.275 | 6.150 | 6.210 | 84,694 | +0.09(+1.47%) |
May 26, 2021 | 6.030 | 6.240 | 6.000 | 6.120 | 93,633 | +0.08(+1.32%) |
May 25, 2021 | 6.220 | 6.255 | 5.970 | 6.040 | 134,265 | -0.11(-1.79%) |
May 24, 2021 | 6.230 | 6.630 | 6.137 | 6.150 | 231,344 | -0.08(-1.28%) |
May 21, 2021 | 5.970 | 6.300 | 5.850 | 6.230 | 200,238 | +0.43(+7.41%) |
May 20, 2021 | 5.370 | 6.000 | 5.370 | 5.800 | 307,480 | +0.41(+7.61%) |
May 19, 2021 | 5.300 | 5.660 | 5.250 | 5.390 | 60,348 | -0.06(-1.10%) |
May 18, 2021 | 5.330 | 5.585 | 5.260 | 5.450 | 92,558 | +0.08(+1.49%) |
May 17, 2021 | 5.490 | 5.590 | 5.120 | 5.370 | 120,742 | -0.20(-3.59%) |
May 14, 2021 | 5.930 | 6.190 | 5.521 | 5.570 | 386,363 | -0.36(-6.07%) |
May 13, 2021 | 5.590 | 5.930 | 5.350 | 5.930 | 362,600 | +0.70(+13.38%) |
May 12, 2021 | 5.660 | 5.970 | 5.221 | 5.230 | 267,532 | -0.53(-9.20%) |
May 11, 2021 | 5.880 | 5.950 | 5.600 | 5.760 | 146,808 | -0.17(-2.87%) |
May 10, 2021 | 6.130 | 6.140 | 5.850 | 5.930 | 57,048 | -0.12(-1.98%) |
May 07, 2021 | 5.800 | 6.080 | 5.737 | 6.050 | 115,053 | +0.25(+4.31%) |
May 06, 2021 | 5.770 | 5.840 | 5.520 | 5.800 | 82,777 | +0.01(+0.17%) |
May 05, 2021 | 5.950 | 5.990 | 5.730 | 5.790 | 66,575 | -0.11(-1.86%) |
May 04, 2021 | 5.860 | 5.940 | 5.620 | 5.900 | 66,862 | -0.03(-0.51%) |