Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.030 | 5.110 | 4.990 | 5.040 | 707,607 | +0.00(+0.00%) |
Jul 29, 2021 | 4.970 | 5.070 | 4.970 | 5.040 | 752,024 | +0.07(+1.41%) |
Jul 28, 2021 | 4.790 | 5.015 | 4.790 | 4.970 | 904,913 | +0.17(+3.54%) |
Jul 27, 2021 | 4.790 | 4.830 | 4.670 | 4.800 | 1,082,555 | -0.03(-0.62%) |
Jul 26, 2021 | 4.990 | 5.025 | 4.830 | 4.830 | 975,586 | -0.15(-3.01%) |
Jul 23, 2021 | 5.050 | 5.110 | 4.880 | 4.980 | 766,208 | -0.05(-0.99%) |
Jul 22, 2021 | 5.090 | 5.200 | 5.010 | 5.030 | 1,023,395 | -0.08(-1.57%) |
Jul 21, 2021 | 5.040 | 5.180 | 4.980 | 5.110 | 1,472,670 | +0.10(+2.00%) |
Jul 20, 2021 | 4.950 | 5.080 | 4.910 | 5.010 | 1,498,014 | +0.08(+1.62%) |
Jul 19, 2021 | 4.780 | 4.980 | 4.780 | 4.930 | 1,538,515 | +0.04(+0.82%) |
Jul 16, 2021 | 4.760 | 4.910 | 4.715 | 4.890 | 1,395,014 | +0.10(+2.09%) |
Jul 15, 2021 | 4.890 | 4.920 | 4.670 | 4.790 | 1,478,623 | -0.11(-2.24%) |
Jul 14, 2021 | 5.070 | 5.080 | 4.825 | 4.900 | 1,984,635 | -0.15(-2.97%) |
Jul 13, 2021 | 5.110 | 5.160 | 5.030 | 5.050 | 1,150,084 | -0.10(-1.94%) |
Jul 12, 2021 | 5.260 | 5.270 | 5.000 | 5.150 | 2,176,471 | -0.12(-2.28%) |
Jul 09, 2021 | 5.250 | 5.320 | 5.100 | 5.270 | 1,453,092 | +0.02(+0.38%) |
Jul 08, 2021 | 5.100 | 5.270 | 4.990 | 5.250 | 1,718,092 | +0.04(+0.77%) |
Jul 07, 2021 | 5.440 | 5.460 | 5.190 | 5.210 | 1,562,765 | -0.23(-4.23%) |
Jul 06, 2021 | 5.560 | 5.600 | 5.410 | 5.440 | 1,837,355 | -0.17(-3.03%) |
Jul 02, 2021 | 6.120 | 6.124 | 5.610 | 5.610 | 1,937,791 | -0.40(-6.66%) |
Jul 01, 2021 | 5.920 | 6.130 | 5.895 | 6.010 | 2,569,290 | +0.10(+1.69%) |
Jun 30, 2021 | 5.670 | 5.930 | 5.670 | 5.910 | 2,634,464 | +0.25(+4.42%) |
Jun 29, 2021 | 5.770 | 5.790 | 5.640 | 5.660 | 1,184,098 | -0.09(-1.57%) |
Jun 28, 2021 | 5.860 | 5.960 | 5.730 | 5.750 | 1,335,886 | -0.09(-1.54%) |
Jun 25, 2021 | 5.780 | 5.850 | 5.740 | 5.840 | 1,667,953 | +0.11(+1.92%) |
Jun 24, 2021 | 5.710 | 5.830 | 5.690 | 5.730 | 1,090,416 | +0.03(+0.53%) |
Jun 23, 2021 | 5.620 | 5.750 | 5.620 | 5.700 | 1,070,140 | +0.09(+1.60%) |
Jun 22, 2021 | 5.690 | 5.715 | 5.530 | 5.610 | 1,314,462 | -0.10(-1.75%) |
Jun 21, 2021 | 5.700 | 5.830 | 5.620 | 5.710 | 1,310,913 | +0.00(+0.00%) |
Jun 18, 2021 | 5.860 | 5.970 | 5.710 | 5.710 | 3,891,452 | -0.19(-3.22%) |
Jun 17, 2021 | 5.750 | 6.050 | 5.730 | 5.900 | 2,385,051 | +0.16(+2.79%) |
Jun 16, 2021 | 5.800 | 5.850 | 5.580 | 5.740 | 1,959,564 | -0.06(-1.03%) |
Jun 15, 2021 | 5.900 | 5.900 | 5.720 | 5.800 | 993,491 | -0.09(-1.53%) |
Jun 14, 2021 | 5.980 | 6.010 | 5.870 | 5.890 | 1,110,490 | -0.05(-0.84%) |
Jun 11, 2021 | 5.840 | 5.970 | 5.825 | 5.940 | 1,354,200 | +0.15(+2.59%) |
Jun 10, 2021 | 5.640 | 5.820 | 5.590 | 5.790 | 1,506,179 | +0.16(+2.84%) |
Jun 09, 2021 | 5.670 | 5.780 | 5.600 | 5.630 | 1,161,380 | -0.01(-0.18%) |
Jun 08, 2021 | 5.570 | 5.680 | 5.530 | 5.640 | 1,454,149 | +0.15(+2.73%) |
Jun 07, 2021 | 5.290 | 5.540 | 5.250 | 5.490 | 1,747,324 | +0.14(+2.62%) |
Jun 04, 2021 | 5.440 | 5.480 | 5.320 | 5.350 | 1,503,798 | -0.06(-1.11%) |
Jun 03, 2021 | 5.590 | 5.690 | 5.400 | 5.410 | 1,366,997 | -0.21(-3.74%) |
Jun 02, 2021 | 5.730 | 5.840 | 5.570 | 5.620 | 1,507,903 | -0.10(-1.75%) |
Jun 01, 2021 | 5.910 | 5.920 | 5.630 | 5.720 | 1,413,788 | -0.07(-1.21%) |
May 28, 2021 | 5.770 | 5.915 | 5.770 | 5.790 | 1,558,622 | +0.07(+1.22%) |
May 27, 2021 | 5.820 | 5.900 | 5.690 | 5.720 | 2,108,736 | -0.14(-2.39%) |
May 26, 2021 | 5.880 | 5.910 | 5.760 | 5.860 | 1,038,592 | +0.02(+0.34%) |
May 25, 2021 | 5.900 | 5.960 | 5.780 | 5.840 | 1,485,399 | -0.03(-0.51%) |
May 24, 2021 | 5.860 | 5.970 | 5.800 | 5.870 | 1,441,990 | +0.06(+1.03%) |
May 21, 2021 | 5.940 | 6.070 | 5.800 | 5.810 | 1,498,608 | -0.05(-0.85%) |
May 20, 2021 | 5.850 | 5.970 | 5.780 | 5.860 | 1,655,713 | +0.06(+1.03%) |
May 19, 2021 | 5.660 | 5.830 | 5.560 | 5.800 | 1,882,812 | -0.03(-0.51%) |
May 18, 2021 | 5.900 | 6.000 | 5.678 | 5.830 | 2,063,513 | +0.04(+0.78%) |
May 17, 2021 | 5.680 | 5.850 | 5.660 | 5.785 | 1,954,422 | +0.04(+0.61%) |
May 14, 2021 | 5.650 | 5.850 | 5.650 | 5.750 | 2,053,375 | +0.20(+3.60%) |
May 13, 2021 | 5.620 | 5.770 | 5.450 | 5.550 | 2,016,214 | -0.02(-0.36%) |
May 12, 2021 | 5.420 | 5.720 | 5.350 | 5.570 | 2,079,211 | -0.06(-1.07%) |
May 11, 2021 | 5.610 | 5.810 | 5.550 | 5.630 | 2,869,896 | -0.15(-2.60%) |
May 10, 2021 | 6.060 | 6.130 | 5.690 | 5.780 | 3,256,511 | -0.35(-5.79%) |
May 07, 2021 | 6.100 | 6.300 | 6.030 | 6.135 | 2,583,853 | +0.17(+2.94%) |
May 06, 2021 | 5.990 | 6.040 | 5.860 | 5.960 | 2,084,471 | -0.06(-1.00%) |
May 05, 2021 | 5.790 | 6.250 | 5.720 | 6.020 | 2,599,780 | +0.42(+7.50%) |
May 04, 2021 | 5.760 | 5.780 | 5.560 | 5.600 | 2,092,686 | -0.26(-4.44%) |