Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.994 | 6.046 | 5.801 | 5.845 | 198,993 | -0.19(-3.07%) |
Jul 29, 2021 | 5.964 | 6.127 | 5.942 | 6.031 | 647,020 | +0.10(+1.75%) |
Jul 28, 2021 | 5.868 | 5.934 | 5.823 | 5.927 | 144,965 | +0.10(+1.78%) |
Jul 27, 2021 | 5.771 | 5.853 | 5.712 | 5.823 | 142,960 | -0.04(-0.63%) |
Jul 26, 2021 | 5.779 | 5.897 | 5.742 | 5.860 | 277,699 | +0.17(+3.00%) |
Jul 23, 2021 | 5.719 | 5.816 | 5.675 | 5.690 | 206,279 | +0.02(+0.39%) |
Jul 22, 2021 | 5.660 | 5.749 | 5.580 | 5.667 | 140,125 | +0.01(+0.13%) |
Jul 21, 2021 | 5.489 | 5.690 | 5.489 | 5.660 | 132,069 | +0.17(+3.11%) |
Jul 20, 2021 | 5.415 | 5.541 | 5.326 | 5.489 | 196,407 | +0.10(+1.79%) |
Jul 19, 2021 | 5.348 | 5.445 | 5.222 | 5.393 | 293,543 | -0.15(-2.68%) |
Jul 16, 2021 | 5.690 | 5.727 | 5.504 | 5.541 | 218,842 | -0.09(-1.58%) |
Jul 15, 2021 | 5.556 | 5.727 | 5.512 | 5.630 | 515,220 | +0.13(+2.29%) |
Jul 14, 2021 | 5.341 | 5.564 | 5.341 | 5.504 | 569,819 | +0.22(+4.07%) |
Jul 13, 2021 | 5.415 | 5.415 | 5.282 | 5.289 | 132,186 | -0.13(-2.33%) |
Jul 12, 2021 | 5.178 | 5.415 | 5.156 | 5.415 | 204,903 | +0.24(+4.73%) |
Jul 09, 2021 | 5.081 | 5.207 | 5.081 | 5.170 | 96,015 | +0.09(+1.75%) |
Jul 08, 2021 | 5.044 | 5.099 | 4.874 | 5.081 | 280,572 | -0.03(-0.58%) |
Jul 07, 2021 | 5.067 | 5.126 | 4.970 | 5.111 | 87,368 | +0.04(+0.88%) |
Jul 06, 2021 | 5.022 | 5.111 | 4.948 | 5.067 | 210,143 | +0.13(+2.71%) |
Jul 02, 2021 | 4.926 | 4.955 | 4.866 | 4.933 | 92,584 | +0.02(+0.45%) |
Jul 01, 2021 | 5.059 | 5.096 | 4.856 | 4.911 | 264,678 | -0.14(-2.79%) |
Jun 30, 2021 | 5.044 | 5.104 | 5.037 | 5.052 | 155,301 | +0.01(+0.15%) |
Jun 29, 2021 | 5.104 | 5.133 | 5.044 | 5.044 | 153,945 | -0.07(-1.31%) |
Jun 28, 2021 | 5.193 | 5.193 | 5.048 | 5.111 | 120,996 | -0.04(-0.86%) |
Jun 25, 2021 | 5.274 | 5.274 | 4.992 | 5.156 | 387,652 | -0.18(-3.34%) |
Jun 24, 2021 | 5.237 | 5.341 | 5.237 | 5.334 | 142,974 | +0.13(+2.57%) |
Jun 23, 2021 | 5.163 | 5.267 | 5.126 | 5.200 | 193,931 | +0.08(+1.59%) |
Jun 22, 2021 | 5.007 | 5.133 | 4.903 | 5.118 | 212,444 | +0.12(+2.37%) |
Jun 21, 2021 | 5.059 | 5.074 | 4.978 | 5.000 | 152,837 | -0.06(-1.17%) |
Jun 18, 2021 | 5.089 | 5.141 | 4.985 | 5.059 | 220,496 | -0.09(-1.73%) |
Jun 17, 2021 | 5.267 | 5.341 | 5.104 | 5.148 | 197,515 | -0.13(-2.53%) |
Jun 16, 2021 | 5.274 | 5.334 | 5.245 | 5.282 | 237,595 | -0.02(-0.42%) |
Jun 15, 2021 | 5.237 | 5.319 | 5.118 | 5.304 | 397,758 | +0.08(+1.56%) |
Jun 14, 2021 | 5.289 | 5.334 | 5.178 | 5.222 | 188,595 | -0.04(-0.85%) |
Jun 11, 2021 | 5.430 | 5.430 | 5.230 | 5.267 | 83,468 | -0.13(-2.34%) |
Jun 10, 2021 | 5.274 | 5.489 | 5.252 | 5.393 | 256,168 | +0.07(+1.25%) |
Jun 09, 2021 | 5.267 | 5.369 | 5.156 | 5.326 | 237,580 | +0.10(+1.99%) |
Jun 08, 2021 | 5.311 | 5.319 | 5.137 | 5.222 | 306,657 | -0.10(-1.81%) |
Jun 07, 2021 | 5.267 | 5.489 | 5.245 | 5.319 | 719,583 | +0.13(+2.43%) |
Jun 04, 2021 | 5.126 | 5.193 | 5.044 | 5.193 | 294,908 | +0.11(+2.19%) |
Jun 03, 2021 | 5.215 | 5.267 | 5.015 | 5.081 | 464,378 | -0.11(-2.14%) |
Jun 02, 2021 | 5.193 | 5.252 | 5.118 | 5.193 | 391,783 | +0.04(+0.86%) |
Jun 01, 2021 | 4.948 | 5.156 | 4.948 | 5.148 | 388,983 | +0.22(+4.36%) |
May 28, 2021 | 4.800 | 4.963 | 4.710 | 4.933 | 272,980 | +0.19(+4.07%) |
May 27, 2021 | 4.896 | 4.896 | 4.733 | 4.740 | 232,926 | -0.10(-1.99%) |
May 26, 2021 | 4.614 | 4.837 | 4.614 | 4.837 | 199,025 | +0.27(+5.84%) |
May 25, 2021 | 4.785 | 4.851 | 4.570 | 4.570 | 203,076 | -0.24(-5.08%) |
May 24, 2021 | 4.881 | 4.918 | 4.755 | 4.814 | 58,434 | -0.04(-0.76%) |
May 21, 2021 | 4.970 | 5.059 | 4.800 | 4.851 | 160,035 | -0.08(-1.65%) |
May 20, 2021 | 4.807 | 4.948 | 4.718 | 4.933 | 313,257 | +0.08(+1.68%) |
May 19, 2021 | 4.710 | 4.866 | 4.652 | 4.851 | 299,148 | +0.05(+1.08%) |
May 18, 2021 | 4.911 | 4.918 | 4.785 | 4.800 | 401,917 | -0.09(-1.82%) |
May 17, 2021 | 4.636 | 4.896 | 4.570 | 4.889 | 442,457 | +0.29(+6.29%) |
May 14, 2021 | 4.466 | 4.770 | 4.436 | 4.599 | 329,013 | +0.21(+4.73%) |
May 13, 2021 | 4.392 | 4.466 | 4.280 | 4.392 | 177,493 | +0.01(+0.17%) |
May 12, 2021 | 4.384 | 4.414 | 4.302 | 4.384 | 212,941 | +0.00(+0.00%) |
May 11, 2021 | 4.332 | 4.421 | 4.288 | 4.384 | 195,875 | +0.04(+1.03%) |
May 10, 2021 | 4.406 | 4.473 | 4.310 | 4.340 | 204,920 | -0.04(-1.02%) |
May 07, 2021 | 4.295 | 4.414 | 4.288 | 4.384 | 156,056 | +0.10(+2.25%) |
May 06, 2021 | 4.473 | 4.473 | 4.265 | 4.288 | 230,346 | -0.01(-0.34%) |
May 05, 2021 | 4.310 | 4.399 | 4.295 | 4.302 | 128,088 | -0.01(-0.34%) |
May 04, 2021 | 4.340 | 4.340 | 4.273 | 4.317 | 174,997 | +0.00(+0.00%) |