Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.704 | 6.043 | 5.590 | 6.023 | 1,124,167 | +0.25(+4.32%) |
Jul 29, 2021 | 5.605 | 5.914 | 5.495 | 5.774 | 1,462,948 | +0.26(+4.70%) |
Jul 28, 2021 | 5.285 | 5.615 | 5.276 | 5.515 | 907,667 | +0.15(+2.79%) |
Jul 27, 2021 | 5.226 | 5.495 | 5.166 | 5.365 | 887,626 | -0.18(-3.24%) |
Jul 26, 2021 | 5.485 | 5.615 | 5.395 | 5.545 | 431,677 | +0.08(+1.46%) |
Jul 23, 2021 | 5.405 | 5.505 | 5.295 | 5.465 | 573,160 | +0.08(+1.48%) |
Jul 22, 2021 | 5.535 | 5.535 | 5.266 | 5.385 | 1,253,628 | -0.15(-2.70%) |
Jul 21, 2021 | 5.206 | 5.555 | 5.206 | 5.535 | 1,080,186 | +0.35(+6.73%) |
Jul 20, 2021 | 4.966 | 5.276 | 4.887 | 5.186 | 1,123,132 | +0.22(+4.42%) |
Jul 19, 2021 | 4.717 | 5.076 | 4.687 | 4.966 | 1,543,662 | -0.07(-1.39%) |
Jul 16, 2021 | 5.505 | 5.535 | 4.996 | 5.036 | 2,103,103 | -0.44(-8.01%) |
Jul 15, 2021 | 5.784 | 5.919 | 5.475 | 5.475 | 1,508,657 | -0.38(-6.47%) |
Jul 14, 2021 | 6.173 | 6.198 | 5.854 | 5.854 | 1,054,377 | -0.24(-3.93%) |
Jul 13, 2021 | 6.303 | 6.303 | 6.023 | 6.093 | 784,668 | -0.20(-3.17%) |
Jul 12, 2021 | 6.223 | 6.313 | 5.974 | 6.293 | 886,334 | +0.02(+0.32%) |
Jul 09, 2021 | 6.213 | 6.343 | 6.083 | 6.273 | 1,010,600 | +0.15(+2.44%) |
Jul 08, 2021 | 5.914 | 6.193 | 5.709 | 6.123 | 956,753 | -0.02(-0.32%) |
Jul 07, 2021 | 6.311 | 6.380 | 5.879 | 6.143 | 915,654 | -0.10(-1.60%) |
Jul 06, 2021 | 6.283 | 6.293 | 6.103 | 6.243 | 894,316 | +0.01(+0.16%) |
Jul 02, 2021 | 6.033 | 6.243 | 5.944 | 6.233 | 568,903 | +0.17(+2.80%) |
Jul 01, 2021 | 6.093 | 6.103 | 5.844 | 6.063 | 750,696 | -0.04(-0.65%) |
Jun 30, 2021 | 5.984 | 6.153 | 5.854 | 6.103 | 595,522 | +0.04(+0.66%) |
Jun 29, 2021 | 5.884 | 6.228 | 5.854 | 6.063 | 987,355 | +0.21(+3.58%) |
Jun 28, 2021 | 6.183 | 6.223 | 5.774 | 5.854 | 1,328,667 | -0.29(-4.71%) |
Jun 25, 2021 | 6.253 | 6.417 | 6.143 | 6.143 | 1,362,347 | -0.08(-1.28%) |
Jun 24, 2021 | 5.984 | 6.253 | 5.894 | 6.223 | 1,923,784 | +0.39(+6.67%) |
Jun 23, 2021 | 5.654 | 5.924 | 5.625 | 5.834 | 1,237,798 | +0.23(+4.09%) |
Jun 22, 2021 | 5.256 | 5.654 | 5.146 | 5.605 | 1,212,160 | +0.31(+5.84%) |
Jun 21, 2021 | 5.385 | 5.525 | 5.276 | 5.295 | 2,406,369 | -0.05(-0.93%) |
Jun 18, 2021 | 5.226 | 5.575 | 5.166 | 5.345 | 3,005,923 | +0.07(+1.32%) |
Jun 17, 2021 | 5.495 | 5.495 | 4.996 | 5.276 | 1,517,921 | -0.26(-4.68%) |
Jun 16, 2021 | 5.465 | 5.630 | 5.315 | 5.535 | 935,253 | +0.02(+0.36%) |
Jun 15, 2021 | 5.555 | 5.555 | 5.196 | 5.515 | 1,904,977 | -0.09(-1.60%) |
Jun 14, 2021 | 5.844 | 5.864 | 5.575 | 5.605 | 633,655 | -0.15(-2.60%) |
Jun 11, 2021 | 5.734 | 5.844 | 5.595 | 5.754 | 984,902 | +0.20(+3.68%) |
Jun 10, 2021 | 5.814 | 5.904 | 5.500 | 5.550 | 831,584 | -0.25(-4.38%) |
Jun 09, 2021 | 5.884 | 5.994 | 5.734 | 5.804 | 1,390,314 | -0.15(-2.51%) |
Jun 08, 2021 | 5.535 | 5.984 | 5.445 | 5.954 | 2,256,746 | +0.42(+7.57%) |
Jun 07, 2021 | 5.515 | 5.565 | 5.261 | 5.535 | 2,117,126 | +0.05(+0.91%) |
Jun 04, 2021 | 5.595 | 5.654 | 5.375 | 5.485 | 1,243,034 | -0.02(-0.36%) |
Jun 03, 2021 | 5.375 | 5.520 | 5.186 | 5.505 | 1,092,361 | +0.04(+0.73%) |
Jun 02, 2021 | 5.615 | 5.615 | 5.385 | 5.465 | 1,385,325 | -0.10(-1.79%) |
Jun 01, 2021 | 5.276 | 5.575 | 5.215 | 5.565 | 2,478,698 | +0.42(+8.14%) |
May 28, 2021 | 4.797 | 5.161 | 4.657 | 5.146 | 2,331,486 | +0.36(+7.50%) |
May 27, 2021 | 4.587 | 4.897 | 4.587 | 4.787 | 1,861,794 | +0.23(+5.03%) |
May 26, 2021 | 4.408 | 4.577 | 4.388 | 4.557 | 1,163,577 | +0.18(+4.10%) |
May 25, 2021 | 4.607 | 4.677 | 4.368 | 4.378 | 1,651,480 | -0.26(-5.59%) |
May 24, 2021 | 4.627 | 4.652 | 4.498 | 4.637 | 846,626 | +0.09(+1.97%) |
May 21, 2021 | 4.687 | 4.777 | 4.528 | 4.548 | 809,736 | -0.06(-1.30%) |
May 20, 2021 | 4.567 | 4.617 | 4.248 | 4.607 | 1,279,791 | +0.00(+0.00%) |
May 19, 2021 | 4.428 | 4.626 | 4.303 | 4.607 | 1,403,040 | -0.01(-0.22%) |
May 18, 2021 | 4.943 | 5.166 | 4.617 | 4.617 | 4,982,007 | -0.10(-2.11%) |
May 17, 2021 | 4.348 | 4.737 | 4.348 | 4.717 | 3,201,377 | +0.37(+8.49%) |
May 14, 2021 | 4.208 | 4.438 | 4.189 | 4.348 | 1,159,252 | +0.21(+5.06%) |
May 13, 2021 | 4.238 | 4.343 | 3.914 | 4.139 | 1,255,269 | -0.08(-1.89%) |
May 12, 2021 | 4.169 | 4.323 | 4.019 | 4.218 | 956,424 | -0.02(-0.47%) |
May 11, 2021 | 3.790 | 4.418 | 3.650 | 4.238 | 2,376,362 | +0.00(+0.00%) |
May 10, 2021 | 4.508 | 4.837 | 4.149 | 4.238 | 2,911,373 | -0.24(-5.35%) |
May 07, 2021 | 4.408 | 4.627 | 4.268 | 4.478 | 1,436,327 | +0.12(+2.75%) |
May 06, 2021 | 4.368 | 4.373 | 4.203 | 4.358 | 796,523 | -0.07(-1.58%) |
May 05, 2021 | 4.228 | 4.557 | 4.139 | 4.428 | 1,515,150 | +0.24(+5.71%) |
May 04, 2021 | 4.418 | 4.418 | 4.099 | 4.189 | 1,327,239 | -0.28(-6.25%) |