Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.120 | 5.120 | 5.120 | 0 | +0.08(+1.59%) | |
Jul 29, 2021 | 5.080 | 5.080 | 5.010 | 5.040 | 295,021 | -0.01(-0.20%) |
Jul 28, 2021 | 5.110 | 5.130 | 5.050 | 5.050 | 186,721 | -0.06(-1.17%) |
Jul 27, 2021 | 5.120 | 5.120 | 5.070 | 5.110 | 225,922 | -0.01(-0.20%) |
Jul 26, 2021 | 5.150 | 5.180 | 5.100 | 5.120 | 151,290 | +0.01(+0.20%) |
Jul 23, 2021 | 5.180 | 5.180 | 5.100 | 5.110 | 193,135 | -0.06(-1.16%) |
Jul 22, 2021 | 5.130 | 5.180 | 5.060 | 5.170 | 416,219 | +0.04(+0.78%) |
Jul 21, 2021 | 5.130 | 5.170 | 5.090 | 5.130 | 226,802 | +0.02(+0.39%) |
Jul 20, 2021 | 5.150 | 5.220 | 5.080 | 5.110 | 276,010 | +0.00(+0.00%) |
Jul 19, 2021 | 5.260 | 5.260 | 5.080 | 5.110 | 358,617 | -0.12(-2.29%) |
Jul 16, 2021 | 5.290 | 5.320 | 5.180 | 5.230 | 1,163,185 | -0.06(-1.13%) |
Jul 15, 2021 | 5.260 | 5.330 | 5.260 | 5.290 | 192,554 | +0.03(+0.57%) |
Jul 14, 2021 | 5.370 | 5.370 | 5.260 | 5.260 | 370,147 | -0.08(-1.50%) |
Jul 13, 2021 | 5.310 | 5.390 | 5.290 | 5.340 | 295,381 | +0.06(+1.14%) |
Jul 12, 2021 | 5.240 | 5.500 | 5.240 | 5.280 | 792,321 | +0.06(+1.15%) |
Jul 09, 2021 | 5.200 | 5.260 | 5.200 | 5.220 | 283,677 | +0.01(+0.19%) |
Jul 08, 2021 | 5.230 | 5.240 | 5.180 | 5.210 | 193,355 | -0.03(-0.57%) |
Jul 07, 2021 | 5.250 | 5.260 | 5.230 | 5.240 | 239,775 | -0.01(-0.19%) |
Jul 06, 2021 | 5.280 | 5.330 | 5.230 | 5.250 | 314,106 | +0.00(+0.00%) |
Jul 05, 2021 | 5.250 | 5.280 | 5.250 | 5.250 | 103,870 | -0.01(-0.19%) |
Jul 02, 2021 | 5.280 | 5.280 | 5.220 | 5.260 | 142,033 | +0.01(+0.19%) |
Jun 30, 2021 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
Jun 29, 2021 | 5.260 | 5.270 | 5.240 | 5.250 | 301,425 | -0.02(-0.38%) |
Jun 28, 2021 | 5.440 | 5.470 | 5.250 | 5.270 | 510,909 | -0.18(-3.30%) |
Jun 25, 2021 | 5.410 | 5.500 | 5.380 | 5.450 | 197,971 | +0.01(+0.18%) |
Jun 24, 2021 | 5.320 | 5.470 | 5.300 | 5.440 | 318,547 | +0.14(+2.64%) |
Jun 23, 2021 | 5.230 | 5.310 | 5.230 | 5.300 | 223,390 | +0.06(+1.15%) |
Jun 22, 2021 | 5.250 | 5.270 | 5.240 | 5.240 | 254,251 | -0.01(-0.19%) |
Jun 21, 2021 | 5.240 | 5.300 | 5.230 | 5.250 | 105,861 | +0.00(+0.00%) |
Jun 18, 2021 | 5.280 | 5.330 | 5.250 | 5.250 | 147,800 | -0.06(-1.13%) |
Jun 17, 2021 | 5.210 | 5.360 | 5.200 | 5.310 | 226,394 | +0.04(+0.76%) |
Jun 16, 2021 | 5.250 | 5.280 | 5.250 | 5.270 | 130,138 | +0.01(+0.19%) |
Jun 15, 2021 | 5.240 | 5.290 | 5.230 | 5.260 | 157,192 | +0.00(+0.00%) |
Jun 14, 2021 | 5.270 | 5.270 | 5.230 | 5.260 | 202,065 | +0.00(+0.00%) |
Jun 11, 2021 | 5.270 | 5.290 | 5.250 | 5.260 | 135,474 | -0.01(-0.19%) |
Jun 10, 2021 | 5.290 | 5.310 | 5.250 | 5.270 | 238,981 | -0.01(-0.19%) |
Jun 09, 2021 | 5.290 | 5.290 | 5.260 | 5.280 | 837,386 | +0.01(+0.19%) |
Jun 08, 2021 | 5.290 | 5.300 | 5.250 | 5.270 | 114,776 | -0.02(-0.38%) |
Jun 07, 2021 | 5.260 | 5.290 | 5.230 | 5.290 | 160,476 | +0.03(+0.57%) |
Jun 04, 2021 | 5.290 | 5.290 | 5.250 | 5.260 | 166,879 | -0.03(-0.57%) |
Jun 03, 2021 | 5.250 | 5.350 | 5.250 | 5.290 | 340,531 | -0.01(-0.19%) |
Jun 02, 2021 | 5.310 | 5.330 | 5.290 | 5.300 | 321,060 | +0.00(+0.00%) |
Jun 01, 2021 | 5.310 | 5.360 | 5.300 | 5.300 | 165,975 | -0.01(-0.19%) |
May 31, 2021 | 5.340 | 5.340 | 5.270 | 5.310 | 129,736 | +0.05(+0.95%) |
May 28, 2021 | 5.280 | 5.320 | 5.260 | 5.260 | 202,378 | -0.02(-0.38%) |
May 27, 2021 | 5.300 | 5.300 | 5.160 | 5.280 | 490,183 | +0.03(+0.57%) |
May 26, 2021 | 5.270 | 5.280 | 5.160 | 5.250 | 384,166 | -0.02(-0.38%) |
May 25, 2021 | 5.440 | 5.440 | 5.250 | 5.270 | 234,946 | -0.15(-2.77%) |
May 21, 2021 | 5.420 | 5.420 | 5.420 | 0 | -0.10(-1.81%) | |
May 20, 2021 | 5.450 | 5.520 | 5.370 | 5.520 | 387,276 | +0.07(+1.28%) |
May 19, 2021 | 5.610 | 5.610 | 5.440 | 5.450 | 209,651 | -0.20(-3.54%) |
May 18, 2021 | 5.360 | 5.660 | 5.340 | 5.650 | 710,493 | +0.29(+5.41%) |
May 17, 2021 | 5.360 | 5.360 | 5.320 | 5.360 | 168,414 | +0.01(+0.19%) |
May 14, 2021 | 5.300 | 5.400 | 5.280 | 5.350 | 397,639 | +0.10(+1.90%) |
May 13, 2021 | 5.240 | 5.300 | 5.220 | 5.250 | 142,528 | -0.02(-0.38%) |
May 12, 2021 | 5.230 | 5.290 | 5.230 | 5.270 | 221,828 | +0.00(+0.00%) |
May 11, 2021 | 5.210 | 5.290 | 5.060 | 5.270 | 295,950 | +0.06(+1.15%) |
May 10, 2021 | 5.340 | 5.340 | 5.200 | 5.210 | 507,425 | -0.11(-2.07%) |
May 07, 2021 | 5.290 | 5.360 | 5.260 | 5.320 | 334,160 | +0.04(+0.76%) |
May 06, 2021 | 5.370 | 5.370 | 5.280 | 5.280 | 504,045 | -0.11(-2.04%) |
May 05, 2021 | 5.380 | 5.390 | 5.320 | 5.390 | 240,126 | +0.01(+0.19%) |
May 04, 2021 | 5.380 | 5.380 | 5.250 | 5.380 | 434,264 | -0.03(-0.55%) |