Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.450 | 4.450 | 4.260 | 4.380 | 80,200 | -0.09(-2.01%) |
Jul 29, 2021 | 4.390 | 4.538 | 4.320 | 4.470 | 162,289 | +0.10(+2.29%) |
Jul 28, 2021 | 4.200 | 4.480 | 4.140 | 4.370 | 132,427 | +0.21(+5.05%) |
Jul 27, 2021 | 4.240 | 4.300 | 4.110 | 4.160 | 98,508 | -0.12(-2.80%) |
Jul 26, 2021 | 4.260 | 4.364 | 4.180 | 4.280 | 117,990 | +0.00(+0.00%) |
Jul 23, 2021 | 4.340 | 4.380 | 4.210 | 4.280 | 100,669 | -0.06(-1.38%) |
Jul 22, 2021 | 4.400 | 4.550 | 4.280 | 4.340 | 95,343 | -0.08(-1.81%) |
Jul 21, 2021 | 4.440 | 4.710 | 4.410 | 4.420 | 99,947 | -0.01(-0.23%) |
Jul 20, 2021 | 4.390 | 4.580 | 4.390 | 4.430 | 105,719 | +0.02(+0.45%) |
Jul 19, 2021 | 4.571 | 4.571 | 4.362 | 4.410 | 160,108 | -0.16(-3.50%) |
Jul 16, 2021 | 4.710 | 4.710 | 4.560 | 4.570 | 71,944 | -0.10(-2.14%) |
Jul 15, 2021 | 4.850 | 4.850 | 4.580 | 4.670 | 118,059 | -0.19(-3.91%) |
Jul 14, 2021 | 4.900 | 4.960 | 4.850 | 4.860 | 67,345 | -0.02(-0.41%) |
Jul 13, 2021 | 4.900 | 5.045 | 4.860 | 4.880 | 70,643 | +0.00(+0.00%) |
Jul 12, 2021 | 4.950 | 4.960 | 4.850 | 4.880 | 69,477 | -0.07(-1.41%) |
Jul 09, 2021 | 4.970 | 5.020 | 4.900 | 4.950 | 96,828 | -0.01(-0.20%) |
Jul 08, 2021 | 5.000 | 5.050 | 4.907 | 4.960 | 116,120 | -0.10(-1.98%) |
Jul 07, 2021 | 5.180 | 5.220 | 5.000 | 5.060 | 186,118 | -0.11(-2.13%) |
Jul 06, 2021 | 5.550 | 5.560 | 5.170 | 5.170 | 192,684 | -0.43(-7.68%) |
Jul 02, 2021 | 5.720 | 5.720 | 5.570 | 5.600 | 72,596 | -0.15(-2.61%) |
Jul 01, 2021 | 5.710 | 5.782 | 5.699 | 5.750 | 70,820 | +0.05(+0.88%) |
Jun 30, 2021 | 5.750 | 5.790 | 5.680 | 5.700 | 58,770 | -0.08(-1.38%) |
Jun 29, 2021 | 5.850 | 5.850 | 5.700 | 5.780 | 34,115 | -0.03(-0.52%) |
Jun 28, 2021 | 5.950 | 5.950 | 5.670 | 5.810 | 74,010 | +0.01(+0.17%) |
Jun 25, 2021 | 5.990 | 5.990 | 5.770 | 5.800 | 198,788 | -0.16(-2.68%) |
Jun 24, 2021 | 6.180 | 6.180 | 5.900 | 5.960 | 58,059 | -0.11(-1.81%) |
Jun 23, 2021 | 5.870 | 6.110 | 5.870 | 6.070 | 62,681 | +0.16(+2.71%) |
Jun 22, 2021 | 6.070 | 6.120 | 5.820 | 5.910 | 41,864 | -0.13(-2.15%) |
Jun 21, 2021 | 6.060 | 6.080 | 5.950 | 6.040 | 74,494 | -0.01(-0.17%) |
Jun 18, 2021 | 6.190 | 6.250 | 5.980 | 6.050 | 220,829 | -0.25(-3.97%) |
Jun 17, 2021 | 6.210 | 6.340 | 6.100 | 6.300 | 97,397 | +0.12(+1.94%) |
Jun 16, 2021 | 6.230 | 6.240 | 6.080 | 6.180 | 60,602 | -0.05(-0.80%) |
Jun 15, 2021 | 5.960 | 6.240 | 5.950 | 6.230 | 95,513 | +0.25(+4.18%) |
Jun 14, 2021 | 5.910 | 6.100 | 5.910 | 5.980 | 104,997 | +0.07(+1.18%) |
Jun 11, 2021 | 5.850 | 6.060 | 5.830 | 5.910 | 47,044 | +0.07(+1.20%) |
Jun 10, 2021 | 6.110 | 6.110 | 5.830 | 5.840 | 65,602 | -0.21(-3.47%) |
Jun 09, 2021 | 6.000 | 6.100 | 5.820 | 6.050 | 115,687 | +0.01(+0.17%) |
Jun 08, 2021 | 5.780 | 6.090 | 5.780 | 6.040 | 102,033 | +0.25(+4.32%) |
Jun 07, 2021 | 5.590 | 5.899 | 5.580 | 5.790 | 131,328 | +0.21(+3.76%) |
Jun 04, 2021 | 5.670 | 5.769 | 5.470 | 5.580 | 78,526 | -0.01(-0.18%) |
Jun 03, 2021 | 5.620 | 5.630 | 5.490 | 5.590 | 90,569 | -0.08(-1.41%) |
Jun 02, 2021 | 5.890 | 5.890 | 5.560 | 5.670 | 70,942 | -0.19(-3.24%) |
Jun 01, 2021 | 5.710 | 5.930 | 5.570 | 5.860 | 152,329 | +0.22(+3.90%) |
May 28, 2021 | 5.670 | 5.710 | 5.530 | 5.640 | 68,505 | +0.07(+1.26%) |
May 27, 2021 | 5.730 | 5.790 | 5.540 | 5.570 | 107,326 | -0.08(-1.42%) |
May 26, 2021 | 5.340 | 5.680 | 5.340 | 5.650 | 102,467 | +0.32(+6.00%) |
May 25, 2021 | 5.600 | 5.650 | 5.290 | 5.330 | 177,254 | -0.29(-5.16%) |
May 24, 2021 | 5.770 | 5.836 | 5.460 | 5.620 | 180,354 | -0.09(-1.58%) |
May 21, 2021 | 5.810 | 5.880 | 5.650 | 5.710 | 67,207 | -0.03(-0.52%) |
May 20, 2021 | 5.660 | 5.940 | 5.580 | 5.740 | 162,546 | +0.08(+1.41%) |
May 19, 2021 | 5.750 | 5.770 | 5.560 | 5.660 | 159,952 | -0.01(-0.18%) |
May 18, 2021 | 5.850 | 5.860 | 5.670 | 5.670 | 102,809 | -0.12(-2.07%) |
May 17, 2021 | 5.820 | 5.860 | 5.700 | 5.790 | 119,743 | -0.03(-0.52%) |
May 14, 2021 | 5.690 | 5.830 | 5.570 | 5.820 | 147,198 | +0.09(+1.57%) |
May 13, 2021 | 5.720 | 5.800 | 5.580 | 5.730 | 103,063 | +0.01(+0.17%) |
May 12, 2021 | 5.810 | 5.990 | 5.700 | 5.720 | 140,462 | -0.06(-1.04%) |
May 11, 2021 | 5.985 | 5.985 | 5.740 | 5.780 | 90,160 | -0.26(-4.30%) |
May 10, 2021 | 6.000 | 6.210 | 5.980 | 6.040 | 106,513 | +0.08(+1.34%) |
May 07, 2021 | 5.930 | 6.000 | 5.860 | 5.960 | 51,659 | -0.05(-0.83%) |
May 06, 2021 | 6.180 | 6.180 | 5.850 | 6.010 | 123,053 | -0.15(-2.44%) |
May 05, 2021 | 5.900 | 6.180 | 5.790 | 6.160 | 105,105 | +0.28(+4.76%) |
May 04, 2021 | 5.870 | 5.980 | 5.850 | 5.880 | 55,502 | +0.01(+0.17%) |