Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.050 | 5.120 | 5.030 | 5.050 | 250,129 | +0.02(+0.40%) |
Jul 29, 2021 | 5.080 | 5.110 | 5.020 | 5.030 | 241,021 | -0.05(-0.98%) |
Jul 28, 2021 | 5.100 | 5.140 | 5.060 | 5.080 | 150,131 | -0.02(-0.39%) |
Jul 27, 2021 | 5.150 | 5.150 | 5.070 | 5.100 | 174,618 | -0.05(-0.97%) |
Jul 26, 2021 | 5.160 | 5.180 | 5.120 | 5.150 | 203,080 | +0.00(+0.00%) |
Jul 23, 2021 | 5.240 | 5.320 | 5.130 | 5.150 | 407,977 | -0.27(-4.98%) |
Jul 22, 2021 | 5.350 | 5.430 | 5.300 | 5.420 | 339,460 | +0.09(+1.69%) |
Jul 21, 2021 | 5.260 | 5.350 | 5.250 | 5.330 | 305,709 | +0.11(+2.11%) |
Jul 20, 2021 | 5.200 | 5.265 | 5.170 | 5.220 | 239,155 | +0.05(+0.97%) |
Jul 19, 2021 | 5.270 | 5.270 | 5.140 | 5.170 | 328,087 | -0.06(-1.15%) |
Jul 16, 2021 | 5.220 | 5.300 | 5.200 | 5.230 | 322,886 | +0.01(+0.19%) |
Jul 15, 2021 | 5.100 | 5.220 | 5.070 | 5.220 | 283,534 | +0.12(+2.35%) |
Jul 14, 2021 | 5.150 | 5.230 | 5.050 | 5.100 | 308,054 | -0.04(-0.78%) |
Jul 13, 2021 | 5.210 | 5.210 | 5.100 | 5.140 | 152,538 | -0.07(-1.34%) |
Jul 12, 2021 | 5.230 | 5.250 | 5.200 | 5.210 | 189,239 | -0.03(-0.57%) |
Jul 09, 2021 | 5.200 | 5.240 | 5.140 | 5.240 | 209,773 | +0.09(+1.75%) |
Jul 08, 2021 | 5.130 | 5.190 | 5.070 | 5.150 | 224,230 | -0.05(-0.96%) |
Jul 07, 2021 | 5.250 | 5.250 | 5.170 | 5.200 | 130,730 | -0.04(-0.76%) |
Jul 06, 2021 | 5.200 | 5.250 | 5.175 | 5.240 | 168,878 | +0.06(+1.16%) |
Jul 02, 2021 | 5.230 | 5.250 | 5.100 | 5.180 | 399,415 | -0.08(-1.52%) |
Jul 01, 2021 | 5.350 | 5.350 | 5.240 | 5.260 | 243,551 | -0.09(-1.68%) |
Jun 30, 2021 | 5.300 | 5.350 | 5.270 | 5.350 | 172,269 | +0.05(+0.94%) |
Jun 29, 2021 | 5.310 | 5.340 | 5.270 | 5.300 | 99,943 | +0.00(+0.00%) |
Jun 28, 2021 | 5.400 | 5.400 | 5.250 | 5.300 | 246,640 | -0.10(-1.85%) |
Jun 25, 2021 | 5.480 | 5.550 | 5.400 | 5.400 | 279,066 | -0.04(-0.74%) |
Jun 24, 2021 | 5.470 | 5.550 | 5.420 | 5.440 | 407,955 | -0.02(-0.37%) |
Jun 23, 2021 | 5.360 | 5.460 | 5.360 | 5.460 | 204,858 | +0.05(+0.92%) |
Jun 22, 2021 | 5.460 | 5.460 | 5.300 | 5.410 | 259,552 | -0.03(-0.55%) |
Jun 21, 2021 | 5.290 | 5.440 | 5.260 | 5.440 | 296,447 | +0.23(+4.41%) |
Jun 18, 2021 | 5.300 | 5.300 | 5.190 | 5.210 | 281,570 | -0.03(-0.57%) |
Jun 17, 2021 | 5.380 | 5.396 | 5.170 | 5.240 | 467,519 | -0.16(-2.96%) |
Jun 16, 2021 | 5.430 | 5.430 | 5.350 | 5.400 | 279,211 | -0.02(-0.37%) |
Jun 15, 2021 | 5.480 | 5.480 | 5.359 | 5.420 | 377,308 | +0.04(+0.74%) |
Jun 14, 2021 | 5.400 | 5.410 | 5.250 | 5.380 | 960,553 | +0.20(+3.86%) |
Jun 11, 2021 | 5.110 | 5.250 | 5.060 | 5.180 | 925,891 | +0.09(+1.77%) |
Jun 10, 2021 | 5.130 | 5.150 | 5.050 | 5.090 | 338,926 | -0.04(-0.78%) |
Jun 09, 2021 | 5.170 | 5.190 | 5.100 | 5.130 | 322,407 | +0.02(+0.39%) |
Jun 08, 2021 | 5.090 | 5.150 | 5.090 | 5.110 | 219,632 | +0.01(+0.20%) |
Jun 07, 2021 | 5.120 | 5.150 | 5.078 | 5.100 | 296,993 | -0.01(-0.20%) |
Jun 04, 2021 | 5.090 | 5.160 | 5.070 | 5.110 | 533,211 | +0.03(+0.59%) |
Jun 03, 2021 | 5.090 | 5.100 | 5.060 | 5.080 | 169,572 | -0.03(-0.59%) |
Jun 02, 2021 | 5.060 | 5.150 | 5.060 | 5.110 | 216,806 | +0.02(+0.39%) |
Jun 01, 2021 | 5.170 | 5.175 | 5.080 | 5.090 | 271,327 | -0.07(-1.36%) |
May 28, 2021 | 5.150 | 5.170 | 5.110 | 5.160 | 115,587 | +0.02(+0.39%) |
May 27, 2021 | 5.180 | 5.180 | 5.110 | 5.140 | 157,776 | -0.03(-0.58%) |
May 26, 2021 | 5.140 | 5.200 | 5.070 | 5.170 | 163,019 | +0.02(+0.39%) |
May 25, 2021 | 5.190 | 5.220 | 5.120 | 5.150 | 112,534 | -0.04(-0.77%) |
May 24, 2021 | 5.190 | 5.215 | 5.140 | 5.190 | 273,249 | +0.01(+0.19%) |
May 21, 2021 | 5.130 | 5.190 | 5.130 | 5.180 | 109,626 | +0.04(+0.78%) |
May 20, 2021 | 5.060 | 5.150 | 5.060 | 5.140 | 108,190 | +0.08(+1.58%) |
May 19, 2021 | 5.100 | 5.140 | 5.030 | 5.060 | 150,120 | -0.08(-1.56%) |
May 18, 2021 | 5.200 | 5.200 | 5.070 | 5.140 | 240,798 | -0.04(-0.77%) |
May 17, 2021 | 5.190 | 5.230 | 5.150 | 5.180 | 204,652 | -0.01(-0.19%) |
May 14, 2021 | 5.200 | 5.200 | 5.160 | 5.190 | 164,491 | +0.01(+0.19%) |
May 13, 2021 | 5.140 | 5.200 | 5.090 | 5.180 | 128,817 | +0.08(+1.57%) |
May 12, 2021 | 5.200 | 5.220 | 5.090 | 5.100 | 162,252 | -0.09(-1.73%) |
May 11, 2021 | 5.240 | 5.290 | 5.120 | 5.190 | 168,916 | -0.04(-0.76%) |
May 10, 2021 | 5.200 | 5.290 | 5.200 | 5.230 | 140,141 | +0.04(+0.77%) |
May 07, 2021 | 5.100 | 5.210 | 5.100 | 5.190 | 106,585 | +0.07(+1.37%) |
May 06, 2021 | 5.180 | 5.193 | 5.080 | 5.120 | 145,089 | -0.04(-0.78%) |
May 05, 2021 | 5.130 | 5.160 | 5.030 | 5.160 | 149,316 | +0.06(+1.18%) |
May 04, 2021 | 5.180 | 5.180 | 5.050 | 5.100 | 179,863 | -0.09(-1.73%) |