Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.300 | 5.450 | 5.300 | 5.360 | 97,339 | +0.04(+0.75%) |
Jul 29, 2021 | 5.260 | 5.370 | 5.250 | 5.320 | 65,477 | +0.07(+1.33%) |
Jul 28, 2021 | 5.280 | 5.330 | 5.180 | 5.250 | 57,101 | +0.08(+1.55%) |
Jul 27, 2021 | 5.090 | 5.180 | 4.880 | 5.170 | 188,916 | +0.13(+2.58%) |
Jul 26, 2021 | 5.180 | 5.349 | 5.000 | 5.040 | 202,914 | -0.12(-2.33%) |
Jul 23, 2021 | 5.260 | 5.470 | 5.100 | 5.160 | 99,585 | -0.17(-3.19%) |
Jul 22, 2021 | 5.500 | 5.620 | 5.320 | 5.330 | 54,652 | -0.19(-3.44%) |
Jul 21, 2021 | 5.380 | 5.630 | 5.360 | 5.520 | 92,433 | +0.16(+2.99%) |
Jul 20, 2021 | 5.340 | 5.470 | 5.296 | 5.360 | 88,869 | +0.00(+0.00%) |
Jul 19, 2021 | 5.340 | 5.430 | 5.310 | 5.360 | 75,543 | -0.12(-2.19%) |
Jul 16, 2021 | 5.680 | 5.680 | 5.430 | 5.480 | 132,736 | -0.14(-2.49%) |
Jul 15, 2021 | 5.680 | 5.785 | 5.580 | 5.620 | 125,006 | -0.03(-0.53%) |
Jul 14, 2021 | 5.880 | 5.880 | 5.630 | 5.650 | 65,340 | -0.18(-3.09%) |
Jul 13, 2021 | 5.800 | 5.980 | 5.700 | 5.830 | 107,428 | +0.04(+0.69%) |
Jul 12, 2021 | 5.800 | 5.870 | 5.750 | 5.790 | 48,665 | +0.01(+0.17%) |
Jul 09, 2021 | 5.660 | 5.890 | 5.595 | 5.780 | 64,334 | +0.17(+3.03%) |
Jul 08, 2021 | 5.560 | 5.740 | 5.540 | 5.610 | 77,279 | +0.00(+0.00%) |
Jul 07, 2021 | 5.830 | 5.830 | 5.570 | 5.610 | 98,222 | -0.18(-3.11%) |
Jul 06, 2021 | 5.830 | 5.900 | 5.710 | 5.790 | 106,318 | +0.02(+0.35%) |
Jul 02, 2021 | 5.950 | 5.950 | 5.700 | 5.770 | 59,723 | -0.09(-1.54%) |
Jul 01, 2021 | 6.080 | 6.080 | 5.800 | 5.860 | 76,640 | -0.16(-2.66%) |
Jun 30, 2021 | 6.090 | 6.250 | 5.940 | 6.020 | 121,781 | -0.09(-1.47%) |
Jun 29, 2021 | 5.950 | 6.210 | 5.911 | 6.110 | 110,232 | +0.13(+2.17%) |
Jun 28, 2021 | 6.000 | 6.035 | 5.830 | 5.980 | 61,785 | +0.02(+0.34%) |
Jun 25, 2021 | 5.880 | 6.080 | 5.880 | 5.960 | 94,604 | +0.05(+0.85%) |
Jun 24, 2021 | 6.060 | 6.155 | 5.835 | 5.910 | 176,215 | -0.13(-2.15%) |
Jun 23, 2021 | 5.770 | 6.110 | 5.770 | 6.040 | 173,366 | +0.27(+4.68%) |
Jun 22, 2021 | 5.900 | 5.990 | 5.760 | 5.770 | 67,856 | -0.22(-3.67%) |
Jun 21, 2021 | 5.700 | 6.020 | 5.700 | 5.990 | 115,325 | +0.21(+3.63%) |
Jun 18, 2021 | 5.850 | 5.900 | 5.710 | 5.780 | 101,586 | -0.07(-1.20%) |
Jun 17, 2021 | 5.890 | 6.000 | 5.840 | 5.850 | 101,185 | -0.08(-1.35%) |
Jun 16, 2021 | 6.090 | 6.190 | 5.840 | 5.930 | 193,065 | -0.18(-2.95%) |
Jun 15, 2021 | 6.100 | 6.180 | 5.994 | 6.110 | 108,665 | +0.02(+0.33%) |
Jun 14, 2021 | 6.050 | 6.100 | 5.937 | 6.090 | 120,999 | +0.02(+0.33%) |
Jun 11, 2021 | 6.200 | 6.580 | 5.980 | 6.070 | 562,591 | -0.01(-0.16%) |
Jun 10, 2021 | 6.150 | 6.230 | 6.050 | 6.080 | 135,245 | -0.14(-2.25%) |
Jun 09, 2021 | 6.230 | 6.319 | 6.050 | 6.220 | 104,492 | -0.08(-1.27%) |
Jun 08, 2021 | 5.700 | 6.840 | 5.460 | 6.300 | 779,724 | +0.72(+12.90%) |
Jun 07, 2021 | 5.450 | 5.600 | 5.410 | 5.580 | 69,248 | +0.10(+1.82%) |
Jun 04, 2021 | 5.250 | 5.650 | 5.250 | 5.480 | 302,565 | +0.25(+4.78%) |
Jun 03, 2021 | 5.310 | 5.349 | 5.210 | 5.230 | 82,576 | -0.09(-1.69%) |
Jun 02, 2021 | 5.270 | 5.400 | 5.110 | 5.320 | 149,925 | +0.01(+0.19%) |
Jun 01, 2021 | 5.210 | 5.540 | 5.120 | 5.310 | 154,064 | +0.04(+0.76%) |
May 28, 2021 | 5.410 | 5.470 | 5.230 | 5.270 | 83,686 | -0.09(-1.68%) |
May 27, 2021 | 5.270 | 5.430 | 5.179 | 5.360 | 161,523 | +0.11(+2.10%) |
May 26, 2021 | 5.080 | 5.370 | 5.080 | 5.250 | 140,797 | +0.18(+3.55%) |
May 25, 2021 | 5.430 | 5.430 | 4.990 | 5.070 | 383,205 | -0.37(-6.80%) |
May 24, 2021 | 5.430 | 5.740 | 5.240 | 5.440 | 220,315 | +0.00(+0.00%) |
May 21, 2021 | 5.610 | 5.690 | 5.430 | 5.440 | 72,271 | -0.16(-2.86%) |
May 20, 2021 | 5.320 | 5.690 | 5.320 | 5.600 | 171,804 | +0.28(+5.26%) |
May 19, 2021 | 5.180 | 5.350 | 5.050 | 5.320 | 137,362 | +0.06(+1.14%) |
May 18, 2021 | 5.010 | 5.420 | 5.000 | 5.260 | 184,324 | +0.29(+5.84%) |
May 17, 2021 | 5.000 | 5.080 | 4.890 | 4.970 | 66,033 | -0.03(-0.60%) |
May 14, 2021 | 4.800 | 5.070 | 4.760 | 5.000 | 178,096 | +0.20(+4.17%) |
May 13, 2021 | 5.000 | 5.100 | 4.720 | 4.800 | 422,225 | -0.09(-1.84%) |
May 12, 2021 | 5.120 | 5.200 | 4.880 | 4.890 | 204,764 | -0.30(-5.78%) |
May 11, 2021 | 5.000 | 5.380 | 4.810 | 5.190 | 252,943 | +0.01(+0.19%) |
May 10, 2021 | 5.570 | 5.570 | 5.110 | 5.180 | 343,112 | -0.34(-6.16%) |
May 07, 2021 | 5.280 | 5.630 | 5.270 | 5.520 | 188,124 | +0.17(+3.18%) |
May 06, 2021 | 5.500 | 5.500 | 5.200 | 5.350 | 292,598 | -0.15(-2.73%) |
May 05, 2021 | 5.410 | 5.510 | 5.300 | 5.500 | 208,561 | +0.06(+1.10%) |
May 04, 2021 | 5.600 | 5.630 | 5.360 | 5.440 | 508,728 | -0.14(-2.51%) |