Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.950 | 5.070 | 4.850 | 4.950 | 540,105 | -0.06(-1.20%) |
Jul 29, 2021 | 5.110 | 5.305 | 4.990 | 5.010 | 911,875 | -0.10(-1.96%) |
Jul 28, 2021 | 4.930 | 5.170 | 4.901 | 5.110 | 820,138 | +0.19(+3.86%) |
Jul 27, 2021 | 4.790 | 4.990 | 4.620 | 4.920 | 1,142,317 | +0.09(+1.86%) |
Jul 26, 2021 | 4.870 | 5.020 | 4.790 | 4.830 | 666,166 | -0.06(-1.23%) |
Jul 23, 2021 | 4.950 | 4.960 | 4.810 | 4.890 | 646,660 | -0.07(-1.41%) |
Jul 22, 2021 | 5.170 | 5.220 | 4.950 | 4.960 | 549,909 | -0.28(-5.34%) |
Jul 21, 2021 | 5.080 | 5.260 | 5.030 | 5.240 | 418,356 | +0.21(+4.17%) |
Jul 20, 2021 | 4.900 | 5.130 | 4.815 | 5.030 | 740,788 | +0.11(+2.24%) |
Jul 19, 2021 | 4.920 | 4.990 | 4.690 | 4.920 | 1,157,400 | -0.10(-1.99%) |
Jul 16, 2021 | 5.160 | 5.160 | 4.920 | 5.020 | 831,146 | -0.14(-2.71%) |
Jul 15, 2021 | 5.000 | 5.170 | 4.960 | 5.160 | 723,173 | +0.18(+3.61%) |
Jul 14, 2021 | 5.250 | 5.250 | 4.960 | 4.980 | 979,713 | -0.25(-4.78%) |
Jul 13, 2021 | 5.250 | 5.320 | 5.180 | 5.230 | 542,860 | -0.06(-1.13%) |
Jul 12, 2021 | 5.340 | 5.370 | 5.190 | 5.290 | 542,574 | -0.08(-1.49%) |
Jul 09, 2021 | 5.210 | 5.410 | 5.150 | 5.370 | 504,879 | +0.21(+4.07%) |
Jul 08, 2021 | 5.060 | 5.220 | 4.950 | 5.160 | 894,735 | -0.12(-2.27%) |
Jul 07, 2021 | 5.420 | 5.420 | 5.090 | 5.280 | 1,010,722 | -0.14(-2.58%) |
Jul 06, 2021 | 5.540 | 5.550 | 5.320 | 5.420 | 834,288 | -0.06(-1.09%) |
Jul 02, 2021 | 5.680 | 5.700 | 5.400 | 5.480 | 801,801 | -0.19(-3.35%) |
Jul 01, 2021 | 5.560 | 5.710 | 5.450 | 5.670 | 1,494,743 | +0.31(+5.78%) |
Jun 30, 2021 | 5.700 | 5.700 | 5.310 | 5.360 | 1,951,276 | -0.31(-5.47%) |
Jun 29, 2021 | 6.110 | 6.130 | 5.660 | 5.670 | 2,051,309 | -0.49(-7.95%) |
Jun 28, 2021 | 5.980 | 6.190 | 5.960 | 6.160 | 1,373,555 | +0.25(+4.23%) |
Jun 25, 2021 | 6.100 | 6.228 | 5.830 | 5.910 | 7,549,991 | -0.13(-2.15%) |
Jun 24, 2021 | 5.850 | 6.140 | 5.850 | 6.040 | 1,147,062 | +0.24(+4.14%) |
Jun 23, 2021 | 5.680 | 5.930 | 5.680 | 5.800 | 838,937 | +0.10(+1.75%) |
Jun 22, 2021 | 5.780 | 5.850 | 5.600 | 5.700 | 880,554 | -0.06(-1.04%) |
Jun 21, 2021 | 5.830 | 5.920 | 5.700 | 5.760 | 778,019 | -0.08(-1.37%) |
Jun 18, 2021 | 5.910 | 5.950 | 5.710 | 5.840 | 935,509 | -0.12(-2.01%) |
Jun 17, 2021 | 5.760 | 6.110 | 5.720 | 5.960 | 869,410 | +0.15(+2.58%) |
Jun 16, 2021 | 5.850 | 5.920 | 5.622 | 5.810 | 1,105,165 | +0.02(+0.35%) |
Jun 15, 2021 | 6.260 | 6.260 | 5.760 | 5.790 | 1,439,187 | -0.45(-7.21%) |
Jun 14, 2021 | 6.210 | 6.370 | 6.120 | 6.240 | 1,115,418 | +0.14(+2.30%) |
Jun 11, 2021 | 6.210 | 6.340 | 6.030 | 6.100 | 814,697 | -0.10(-1.61%) |
Jun 10, 2021 | 6.150 | 6.290 | 5.980 | 6.200 | 1,147,365 | +0.10(+1.64%) |
Jun 09, 2021 | 6.280 | 6.530 | 6.050 | 6.100 | 1,391,059 | -0.09(-1.45%) |
Jun 08, 2021 | 6.230 | 6.250 | 5.930 | 6.190 | 1,388,382 | +0.15(+2.48%) |
Jun 07, 2021 | 5.670 | 6.150 | 5.670 | 6.040 | 1,872,205 | +0.38(+6.71%) |
Jun 04, 2021 | 5.560 | 5.745 | 5.540 | 5.660 | 886,405 | +0.11(+1.98%) |
Jun 03, 2021 | 5.770 | 5.830 | 5.480 | 5.550 | 1,143,039 | -0.26(-4.48%) |
Jun 02, 2021 | 6.000 | 6.030 | 5.560 | 5.810 | 1,715,303 | -0.09(-1.53%) |
Jun 01, 2021 | 5.710 | 5.965 | 5.590 | 5.900 | 1,327,367 | +0.46(+8.46%) |
May 28, 2021 | 5.400 | 5.720 | 5.400 | 5.440 | 1,131,344 | +0.04(+0.74%) |
May 27, 2021 | 5.340 | 5.430 | 5.130 | 5.400 | 908,574 | +0.06(+1.12%) |
May 26, 2021 | 5.180 | 5.470 | 5.175 | 5.340 | 815,410 | +0.20(+3.89%) |
May 25, 2021 | 5.180 | 5.300 | 5.110 | 5.140 | 622,293 | -0.04(-0.77%) |
May 24, 2021 | 5.260 | 5.300 | 5.030 | 5.180 | 773,262 | -0.05(-0.96%) |
May 21, 2021 | 5.360 | 5.360 | 5.150 | 5.230 | 689,432 | -0.10(-1.88%) |
May 20, 2021 | 5.250 | 5.400 | 5.220 | 5.330 | 617,321 | +0.12(+2.30%) |
May 19, 2021 | 5.050 | 5.240 | 4.980 | 5.210 | 1,101,440 | -0.02(-0.38%) |
May 18, 2021 | 5.000 | 5.380 | 4.949 | 5.230 | 934,454 | +0.24(+4.81%) |
May 17, 2021 | 4.910 | 5.050 | 4.880 | 4.990 | 725,546 | +0.11(+2.25%) |
May 14, 2021 | 4.910 | 5.080 | 4.820 | 4.880 | 1,332,412 | +0.03(+0.62%) |
May 13, 2021 | 5.180 | 5.280 | 4.770 | 4.850 | 1,545,873 | -0.25(-4.90%) |
May 12, 2021 | 5.220 | 5.270 | 5.030 | 5.100 | 1,319,311 | -0.26(-4.85%) |
May 11, 2021 | 4.690 | 5.410 | 4.600 | 5.360 | 2,465,033 | +0.37(+7.41%) |
May 10, 2021 | 5.310 | 5.370 | 4.980 | 4.990 | 1,920,954 | -0.33(-6.20%) |
May 07, 2021 | 5.200 | 5.420 | 5.170 | 5.320 | 829,201 | +0.14(+2.70%) |
May 06, 2021 | 5.370 | 5.375 | 4.980 | 5.180 | 1,452,118 | -0.19(-3.54%) |
May 05, 2021 | 5.150 | 5.770 | 5.150 | 5.370 | 1,628,913 | +0.08(+1.51%) |
May 04, 2021 | 5.400 | 5.410 | 5.030 | 5.290 | 1,465,432 | -0.18(-3.29%) |