Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.054 | 5.221 | 5.025 | 5.083 | 1,590,815 | -0.01(-0.19%) |
Jul 29, 2021 | 5.191 | 5.270 | 5.054 | 5.093 | 1,640,655 | -0.07(-1.33%) |
Jul 28, 2021 | 4.936 | 5.191 | 4.868 | 5.162 | 1,734,995 | +0.27(+5.62%) |
Jul 27, 2021 | 5.152 | 5.201 | 4.661 | 4.887 | 5,555,555 | -0.31(-6.04%) |
Jul 26, 2021 | 5.496 | 5.505 | 5.196 | 5.201 | 2,207,599 | -0.31(-5.69%) |
Jul 23, 2021 | 5.466 | 5.535 | 5.388 | 5.515 | 1,400,007 | +0.04(+0.72%) |
Jul 22, 2021 | 5.505 | 5.594 | 5.447 | 5.476 | 1,622,495 | -0.04(-0.71%) |
Jul 21, 2021 | 5.447 | 5.540 | 5.437 | 5.515 | 1,575,626 | +0.06(+1.08%) |
Jul 20, 2021 | 5.368 | 5.505 | 5.299 | 5.456 | 2,579,503 | +0.09(+1.65%) |
Jul 19, 2021 | 5.240 | 5.456 | 5.201 | 5.368 | 2,327,541 | +0.08(+1.48%) |
Jul 16, 2021 | 5.348 | 5.427 | 5.240 | 5.290 | 1,513,334 | -0.01(-0.19%) |
Jul 15, 2021 | 5.358 | 5.417 | 5.172 | 5.299 | 2,409,025 | -0.13(-2.35%) |
Jul 14, 2021 | 5.604 | 5.643 | 5.397 | 5.427 | 2,794,498 | -0.11(-1.95%) |
Jul 13, 2021 | 5.525 | 5.594 | 5.447 | 5.535 | 1,714,123 | +0.00(+0.00%) |
Jul 12, 2021 | 5.574 | 5.682 | 5.486 | 5.535 | 3,656,246 | +0.00(+0.00%) |
Jul 09, 2021 | 5.505 | 5.545 | 5.388 | 5.535 | 2,438,528 | +0.09(+1.62%) |
Jul 08, 2021 | 5.113 | 5.447 | 5.103 | 5.447 | 3,605,247 | +0.16(+2.97%) |
Jul 07, 2021 | 5.260 | 5.348 | 5.191 | 5.290 | 2,100,373 | +0.01(+0.19%) |
Jul 06, 2021 | 5.505 | 5.525 | 5.250 | 5.280 | 2,512,681 | -0.14(-2.54%) |
Jul 02, 2021 | 5.456 | 5.466 | 5.358 | 5.417 | 1,708,942 | -0.04(-0.72%) |
Jul 01, 2021 | 5.407 | 5.456 | 5.319 | 5.456 | 2,623,836 | +0.07(+1.28%) |
Jun 30, 2021 | 5.309 | 5.466 | 5.269 | 5.388 | 3,024,442 | +0.05(+0.92%) |
Jun 29, 2021 | 5.309 | 5.407 | 5.290 | 5.339 | 2,553,829 | +0.02(+0.37%) |
Jun 28, 2021 | 5.329 | 5.368 | 5.240 | 5.319 | 3,014,228 | +0.05(+0.93%) |
Jun 25, 2021 | 5.348 | 5.378 | 5.216 | 5.270 | 7,534,157 | -0.08(-1.47%) |
Jun 24, 2021 | 5.358 | 5.437 | 5.304 | 5.348 | 3,329,370 | +0.07(+1.30%) |
Jun 23, 2021 | 5.083 | 5.290 | 5.083 | 5.280 | 4,875,262 | +0.20(+3.86%) |
Jun 22, 2021 | 5.201 | 5.260 | 5.005 | 5.083 | 4,281,409 | -0.12(-2.26%) |
Jun 21, 2021 | 5.182 | 5.231 | 5.064 | 5.201 | 3,506,889 | +0.04(+0.76%) |
Jun 18, 2021 | 5.132 | 5.280 | 5.083 | 5.162 | 7,043,031 | -0.06(-1.13%) |
Jun 17, 2021 | 5.113 | 5.554 | 5.044 | 5.221 | 10,213,764 | +0.31(+6.40%) |
Jun 16, 2021 | 4.917 | 4.985 | 4.740 | 4.907 | 2,628,985 | -0.04(-0.79%) |
Jun 15, 2021 | 5.015 | 5.025 | 4.848 | 4.946 | 2,527,656 | -0.09(-1.75%) |
Jun 14, 2021 | 5.103 | 5.174 | 4.990 | 5.034 | 3,304,513 | -0.05(-0.97%) |
Jun 11, 2021 | 4.975 | 5.093 | 4.868 | 5.083 | 3,110,251 | +0.05(+0.97%) |
Jun 10, 2021 | 4.995 | 5.069 | 4.926 | 5.034 | 3,947,190 | +0.06(+1.18%) |
Jun 09, 2021 | 4.769 | 5.005 | 4.752 | 4.975 | 6,628,775 | +0.08(+1.60%) |
Jun 08, 2021 | 4.279 | 4.907 | 4.279 | 4.897 | 10,171,165 | +0.70(+16.59%) |
Jun 07, 2021 | 3.955 | 4.254 | 3.955 | 4.200 | 5,031,405 | +0.25(+6.20%) |
Jun 04, 2021 | 3.994 | 3.994 | 3.916 | 3.955 | 2,540,690 | +0.00(+0.00%) |
Jun 03, 2021 | 3.955 | 4.004 | 3.861 | 3.955 | 2,782,855 | -0.04(-0.98%) |
Jun 02, 2021 | 4.151 | 4.206 | 3.974 | 3.994 | 3,598,176 | -0.15(-3.55%) |
Jun 01, 2021 | 4.318 | 4.318 | 4.122 | 4.141 | 3,307,383 | -0.04(-0.94%) |
May 28, 2021 | 4.131 | 4.367 | 4.124 | 4.181 | 3,937,445 | +0.05(+1.19%) |
May 27, 2021 | 4.102 | 4.161 | 4.014 | 4.131 | 5,294,874 | +0.07(+1.69%) |
May 26, 2021 | 3.974 | 4.074 | 3.906 | 4.063 | 2,909,882 | +0.13(+3.24%) |
May 25, 2021 | 3.984 | 4.053 | 3.925 | 3.935 | 2,266,558 | -0.02(-0.50%) |
May 24, 2021 | 4.151 | 4.171 | 3.896 | 3.955 | 4,621,830 | -0.16(-3.82%) |
May 21, 2021 | 4.161 | 4.200 | 3.974 | 4.112 | 5,598,313 | +0.01(+0.24%) |
May 20, 2021 | 4.073 | 4.318 | 4.053 | 4.102 | 9,293,994 | +0.00(+0.00%) |
May 19, 2021 | 3.925 | 4.131 | 3.739 | 4.102 | 15,611,196 | +0.25(+6.36%) |
May 18, 2021 | 4.141 | 4.416 | 3.778 | 3.857 | 97,276,760 | +0.66(+20.55%) |
May 17, 2021 | 3.199 | 3.297 | 3.160 | 3.199 | 1,870,622 | +0.03(+0.93%) |
May 14, 2021 | 2.993 | 3.170 | 2.969 | 3.170 | 2,319,115 | +0.20(+6.60%) |
May 13, 2021 | 3.013 | 3.091 | 2.866 | 2.974 | 1,892,166 | +0.00(+0.00%) |
May 12, 2021 | 2.993 | 3.140 | 2.964 | 2.974 | 2,280,609 | -0.07(-2.26%) |
May 11, 2021 | 2.836 | 3.062 | 2.816 | 3.042 | 1,575,475 | +0.09(+2.99%) |
May 10, 2021 | 2.993 | 3.062 | 2.934 | 2.954 | 2,126,548 | -0.06(-1.95%) |
May 07, 2021 | 2.807 | 3.023 | 2.797 | 3.013 | 2,323,939 | +0.25(+8.87%) |
May 06, 2021 | 2.767 | 2.895 | 2.679 | 2.767 | 2,550,295 | -0.12(-4.24%) |
May 05, 2021 | 2.905 | 3.013 | 2.866 | 2.890 | 2,860,921 | -0.01(-0.51%) |
May 04, 2021 | 2.964 | 3.013 | 2.846 | 2.905 | 2,645,890 | -0.09(-2.95%) |