Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.790 | 5.790 | 5.540 | 5.540 | 17,503 | -0.23(-4.04%) |
Jul 29, 2021 | 5.660 | 5.820 | 5.650 | 5.773 | 5,960 | +0.27(+4.96%) |
Jul 28, 2021 | 5.450 | 5.545 | 5.450 | 5.500 | 7,087 | +0.15(+2.80%) |
Jul 27, 2021 | 5.282 | 5.430 | 5.282 | 5.350 | 4,920 | +0.06(+1.13%) |
Jul 26, 2021 | 5.150 | 5.290 | 5.150 | 5.290 | 3,965 | +0.29(+5.80%) |
Jul 23, 2021 | 4.980 | 5.080 | 4.980 | 5.000 | 4,400 | +0.05(+1.01%) |
Jul 22, 2021 | 4.911 | 4.950 | 4.911 | 4.950 | 1,200 | +0.03(+0.61%) |
Jul 21, 2021 | 4.850 | 4.920 | 4.850 | 4.920 | 11,795 | +0.14(+2.85%) |
Jul 20, 2021 | 4.770 | 4.784 | 4.770 | 4.784 | 1,412 | +0.11(+2.43%) |
Jul 19, 2021 | 4.750 | 4.750 | 4.580 | 4.670 | 26,059 | -0.27(-5.47%) |
Jul 16, 2021 | 5.090 | 5.090 | 4.900 | 4.940 | 24,168 | -0.14(-2.76%) |
Jul 15, 2021 | 5.048 | 5.160 | 5.048 | 5.080 | 2,519 | +0.24(+4.96%) |
Jul 14, 2021 | 4.860 | 4.860 | 4.840 | 4.840 | 3,611 | +0.06(+1.26%) |
Jul 13, 2021 | 4.786 | 4.820 | 4.750 | 4.780 | 2,876 | +0.03(+0.63%) |
Jul 12, 2021 | 4.750 | 4.820 | 4.720 | 4.750 | 13,900 | -0.11(-2.26%) |
Jul 09, 2021 | 4.840 | 4.860 | 4.840 | 4.860 | 3,400 | +0.16(+3.40%) |
Jul 08, 2021 | 4.640 | 4.840 | 4.640 | 4.700 | 24,627 | -0.24(-4.86%) |
Jul 07, 2021 | 4.850 | 4.960 | 4.730 | 4.940 | 9,700 | +0.16(+3.26%) |
Jul 06, 2021 | 4.904 | 4.910 | 4.780 | 4.784 | 19,075 | -0.18(-3.55%) |
Jul 02, 2021 | 4.960 | 4.990 | 4.951 | 4.960 | 3,460 | +0.00(+0.08%) |
Jul 01, 2021 | 4.900 | 4.956 | 4.900 | 4.956 | 1,206 | +0.06(+1.14%) |
Jun 30, 2021 | 4.850 | 4.900 | 4.850 | 4.900 | 19,200 | +0.08(+1.66%) |
Jun 29, 2021 | 4.873 | 4.873 | 4.810 | 4.820 | 6,508 | -0.14(-2.82%) |
Jun 28, 2021 | 4.970 | 4.970 | 4.960 | 4.960 | 1,190 | -0.12(-2.36%) |
Jun 25, 2021 | 5.080 | 5.080 | 5.080 | 5.080 | 504 | +0.10(+2.01%) |
Jun 24, 2021 | 5.000 | 5.000 | 4.955 | 4.980 | 12,502 | -0.01(-0.27%) |
Jun 23, 2021 | 5.040 | 5.060 | 4.992 | 4.993 | 7,604 | +0.08(+1.70%) |
Jun 22, 2021 | 4.850 | 4.920 | 4.850 | 4.910 | 4,608 | +0.09(+1.76%) |
Jun 21, 2021 | 4.780 | 4.830 | 4.758 | 4.825 | 6,722 | -0.01(-0.11%) |
Jun 18, 2021 | 4.780 | 4.830 | 4.750 | 4.830 | 3,054 | +0.09(+1.90%) |
Jun 17, 2021 | 4.960 | 4.960 | 4.690 | 4.740 | 25,820 | -0.15(-3.07%) |
Jun 16, 2021 | 4.990 | 4.990 | 4.870 | 4.890 | 14,991 | -0.10(-2.00%) |
Jun 15, 2021 | 4.980 | 5.030 | 4.890 | 4.990 | 15,305 | +0.00(+0.00%) |
Jun 14, 2021 | 5.155 | 5.155 | 4.990 | 4.990 | 33,108 | -0.10(-1.96%) |
Jun 11, 2021 | 5.320 | 5.320 | 5.090 | 5.090 | 32,098 | -0.10(-1.85%) |
Jun 10, 2021 | 5.040 | 5.245 | 5.040 | 5.186 | 15,736 | +0.20(+3.93%) |
Jun 09, 2021 | 4.970 | 5.000 | 4.940 | 4.990 | 6,857 | +0.07(+1.34%) |
Jun 08, 2021 | 4.990 | 5.010 | 4.880 | 4.924 | 22,777 | -0.08(-1.52%) |
Jun 07, 2021 | 5.100 | 5.110 | 4.990 | 5.000 | 30,068 | -0.19(-3.66%) |
Jun 04, 2021 | 5.210 | 5.220 | 5.114 | 5.190 | 10,593 | +0.08(+1.57%) |
Jun 03, 2021 | 5.130 | 5.370 | 5.087 | 5.110 | 4,051 | -0.01(-0.20%) |
Jun 02, 2021 | 5.016 | 5.120 | 5.016 | 5.120 | 27,514 | +0.08(+1.59%) |
Jun 01, 2021 | 5.180 | 5.180 | 5.040 | 5.040 | 39,262 | -0.01(-0.20%) |
May 28, 2021 | 5.210 | 5.210 | 5.050 | 5.050 | 22,295 | -0.06(-1.17%) |
May 27, 2021 | 5.380 | 5.380 | 5.110 | 5.110 | 15,312 | -0.13(-2.48%) |
May 26, 2021 | 5.210 | 5.240 | 5.030 | 5.240 | 41,152 | -0.15(-2.78%) |
May 25, 2021 | 5.254 | 5.390 | 5.240 | 5.390 | 17,798 | +0.18(+3.45%) |
May 24, 2021 | 5.210 | 5.210 | 5.210 | 5.210 | 2,584 | -0.15(-2.80%) |
May 21, 2021 | 5.740 | 5.740 | 5.310 | 5.360 | 10,578 | +0.10(+1.90%) |
May 20, 2021 | 5.240 | 5.280 | 5.226 | 5.260 | 2,158 | +0.08(+1.54%) |
May 19, 2021 | 5.420 | 5.450 | 5.180 | 5.180 | 34,816 | -0.36(-6.50%) |
May 18, 2021 | 5.510 | 5.570 | 5.490 | 5.540 | 44,333 | +0.05(+0.91%) |
May 17, 2021 | 5.390 | 5.560 | 5.390 | 5.490 | 6,545 | +0.07(+1.29%) |
May 14, 2021 | 5.460 | 5.500 | 5.400 | 5.420 | 861 | -0.10(-1.81%) |
May 13, 2021 | 5.490 | 5.520 | 5.310 | 5.520 | 7,538 | +0.21(+3.95%) |
May 12, 2021 | 5.470 | 5.550 | 5.305 | 5.310 | 11,142 | -0.26(-4.67%) |
May 11, 2021 | 5.500 | 5.620 | 5.450 | 5.570 | 38,630 | -0.03(-0.54%) |
May 10, 2021 | 5.600 | 5.640 | 5.575 | 5.600 | 23,998 | +0.24(+4.48%) |
May 07, 2021 | 5.300 | 5.457 | 5.300 | 5.360 | 2,087 | +0.06(+1.13%) |
May 06, 2021 | 5.346 | 5.346 | 5.255 | 5.300 | 10,849 | +0.00(+0.00%) |
May 05, 2021 | 5.280 | 5.320 | 5.280 | 5.300 | 12,701 | +0.10(+1.92%) |
May 04, 2021 | 5.280 | 5.280 | 5.180 | 5.200 | 10,726 | -0.23(-4.24%) |