Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.880 | 4.960 | 4.860 | 4.930 | 504,335 | +0.00(+0.00%) |
Jul 29, 2021 | 5.020 | 5.070 | 4.860 | 4.930 | 665,211 | -0.02(-0.40%) |
Jul 28, 2021 | 4.880 | 5.010 | 4.850 | 4.950 | 482,391 | +0.09(+1.85%) |
Jul 27, 2021 | 4.820 | 4.870 | 4.735 | 4.860 | 528,774 | +0.03(+0.62%) |
Jul 26, 2021 | 4.860 | 4.930 | 4.811 | 4.830 | 465,754 | +0.00(+0.00%) |
Jul 23, 2021 | 4.870 | 4.870 | 4.710 | 4.830 | 627,939 | +0.02(+0.42%) |
Jul 22, 2021 | 4.750 | 4.845 | 4.640 | 4.810 | 716,678 | +0.04(+0.84%) |
Jul 21, 2021 | 4.740 | 4.910 | 4.690 | 4.770 | 988,297 | +0.07(+1.49%) |
Jul 20, 2021 | 4.420 | 4.800 | 4.370 | 4.700 | 2,333,558 | +0.38(+8.80%) |
Jul 19, 2021 | 4.260 | 4.320 | 4.000 | 4.320 | 2,224,473 | +0.01(+0.23%) |
Jul 16, 2021 | 4.370 | 4.410 | 4.210 | 4.310 | 1,083,014 | -0.05(-1.15%) |
Jul 15, 2021 | 4.480 | 4.540 | 4.330 | 4.360 | 1,091,622 | -0.13(-2.90%) |
Jul 14, 2021 | 4.700 | 4.740 | 4.460 | 4.490 | 1,106,237 | -0.19(-4.06%) |
Jul 13, 2021 | 4.770 | 4.800 | 4.610 | 4.680 | 763,191 | -0.13(-2.70%) |
Jul 12, 2021 | 4.690 | 4.870 | 4.645 | 4.810 | 834,910 | +0.11(+2.34%) |
Jul 09, 2021 | 4.730 | 4.780 | 4.654 | 4.700 | 690,280 | +0.01(+0.21%) |
Jul 08, 2021 | 4.890 | 4.900 | 4.680 | 4.690 | 1,219,981 | -0.23(-4.67%) |
Jul 07, 2021 | 5.110 | 5.140 | 4.870 | 4.920 | 1,238,243 | -0.23(-4.47%) |
Jul 06, 2021 | 5.120 | 5.200 | 4.990 | 5.150 | 726,962 | +0.01(+0.19%) |
Jul 02, 2021 | 5.280 | 5.280 | 4.960 | 5.140 | 1,700,674 | -0.14(-2.65%) |
Jul 01, 2021 | 5.150 | 5.330 | 5.105 | 5.280 | 801,416 | +0.16(+3.13%) |
Jun 30, 2021 | 5.150 | 5.195 | 5.055 | 5.120 | 537,228 | -0.03(-0.58%) |
Jun 29, 2021 | 5.260 | 5.270 | 5.110 | 5.150 | 670,643 | -0.07(-1.34%) |
Jun 28, 2021 | 5.370 | 5.400 | 5.190 | 5.220 | 472,144 | -0.12(-2.25%) |
Jun 25, 2021 | 5.410 | 5.470 | 5.330 | 5.340 | 1,184,828 | -0.07(-1.29%) |
Jun 24, 2021 | 5.310 | 5.440 | 5.270 | 5.410 | 542,723 | +0.15(+2.85%) |
Jun 23, 2021 | 5.260 | 5.290 | 5.185 | 5.260 | 621,035 | +0.00(+0.00%) |
Jun 22, 2021 | 5.290 | 5.290 | 5.150 | 5.260 | 605,055 | -0.05(-0.94%) |
Jun 21, 2021 | 5.200 | 5.340 | 5.120 | 5.310 | 707,959 | +0.11(+2.12%) |
Jun 18, 2021 | 5.450 | 5.500 | 5.150 | 5.200 | 1,636,290 | -0.36(-6.47%) |
Jun 17, 2021 | 5.800 | 5.800 | 5.540 | 5.560 | 582,897 | -0.21(-3.64%) |
Jun 16, 2021 | 5.650 | 5.770 | 5.610 | 5.770 | 466,239 | +0.07(+1.23%) |
Jun 15, 2021 | 5.770 | 5.780 | 5.560 | 5.700 | 631,821 | -0.06(-1.04%) |
Jun 14, 2021 | 5.960 | 6.020 | 5.745 | 5.760 | 472,159 | -0.20(-3.36%) |
Jun 11, 2021 | 6.030 | 6.090 | 5.950 | 5.960 | 429,116 | -0.06(-1.00%) |
Jun 10, 2021 | 5.910 | 6.210 | 5.875 | 6.020 | 1,080,828 | +0.14(+2.38%) |
Jun 09, 2021 | 5.760 | 5.940 | 5.760 | 5.880 | 776,173 | +0.17(+2.98%) |
Jun 08, 2021 | 5.710 | 5.770 | 5.640 | 5.710 | 558,524 | +0.02(+0.35%) |
Jun 07, 2021 | 5.510 | 5.770 | 5.510 | 5.690 | 833,239 | +0.23(+4.21%) |
Jun 04, 2021 | 5.580 | 5.600 | 5.450 | 5.460 | 631,479 | -0.07(-1.27%) |
Jun 03, 2021 | 5.520 | 5.650 | 5.505 | 5.530 | 808,675 | -0.01(-0.18%) |
Jun 02, 2021 | 5.710 | 5.710 | 5.500 | 5.540 | 773,854 | -0.15(-2.64%) |
Jun 01, 2021 | 5.730 | 5.760 | 5.650 | 5.690 | 528,613 | +0.03(+0.53%) |
May 28, 2021 | 5.600 | 5.710 | 5.595 | 5.660 | 483,124 | +0.07(+1.25%) |
May 27, 2021 | 5.650 | 5.720 | 5.580 | 5.590 | 520,233 | -0.06(-1.06%) |
May 26, 2021 | 5.620 | 5.685 | 5.600 | 5.650 | 348,049 | +0.08(+1.44%) |
May 25, 2021 | 5.680 | 5.730 | 5.550 | 5.570 | 557,278 | -0.08(-1.42%) |
May 24, 2021 | 5.760 | 5.800 | 5.640 | 5.650 | 416,214 | -0.07(-1.22%) |
May 21, 2021 | 5.740 | 5.855 | 5.740 | 5.720 | 486,915 | +0.02(+0.35%) |
May 20, 2021 | 5.770 | 5.780 | 5.650 | 5.700 | 423,081 | -0.06(-1.04%) |
May 19, 2021 | 5.560 | 5.780 | 5.550 | 5.760 | 690,293 | +0.05(+0.88%) |
May 18, 2021 | 5.780 | 5.880 | 5.715 | 5.710 | 570,036 | -0.07(-1.21%) |
May 17, 2021 | 5.660 | 5.830 | 5.660 | 5.780 | 708,661 | +0.14(+2.48%) |
May 14, 2021 | 5.520 | 5.650 | 5.500 | 5.640 | 725,076 | +0.16(+2.92%) |
May 13, 2021 | 5.310 | 5.530 | 5.310 | 5.480 | 726,482 | +0.16(+3.01%) |
May 12, 2021 | 5.410 | 5.530 | 5.260 | 5.320 | 1,670,811 | -0.12(-2.21%) |
May 11, 2021 | 5.160 | 5.450 | 5.140 | 5.440 | 1,397,065 | +0.13(+2.45%) |
May 10, 2021 | 5.320 | 5.475 | 5.200 | 5.310 | 1,752,647 | +0.11(+2.12%) |
May 07, 2021 | 5.850 | 5.870 | 5.170 | 5.200 | 2,387,423 | -0.58(-10.03%) |
May 06, 2021 | 5.770 | 5.800 | 5.505 | 5.780 | 969,247 | -0.01(-0.17%) |
May 05, 2021 | 5.750 | 5.955 | 5.750 | 5.790 | 1,154,614 | +0.08(+1.40%) |
May 04, 2021 | 5.730 | 5.748 | 5.460 | 5.710 | 1,386,609 | -0.09(-1.55%) |