Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.590 | 5.590 | 5.590 | 0 | -0.21(-3.62%) | |
Jul 29, 2021 | 5.750 | 5.930 | 5.690 | 5.800 | 1,013,489 | +0.16(+2.84%) |
Jul 28, 2021 | 5.600 | 5.950 | 5.520 | 5.640 | 2,650,605 | +0.16(+2.92%) |
Jul 27, 2021 | 5.490 | 5.510 | 5.340 | 5.480 | 619,343 | +0.02(+0.37%) |
Jul 26, 2021 | 5.350 | 5.570 | 5.330 | 5.460 | 1,157,397 | +0.24(+4.60%) |
Jul 23, 2021 | 5.210 | 5.320 | 5.170 | 5.220 | 588,934 | +0.03(+0.58%) |
Jul 22, 2021 | 5.180 | 5.310 | 5.110 | 5.190 | 792,126 | +0.05(+0.97%) |
Jul 21, 2021 | 4.940 | 5.180 | 4.920 | 5.140 | 776,320 | +0.26(+5.33%) |
Jul 20, 2021 | 4.900 | 5.020 | 4.810 | 4.880 | 870,375 | +0.07(+1.46%) |
Jul 19, 2021 | 4.860 | 4.880 | 4.660 | 4.810 | 1,626,001 | -0.24(-4.75%) |
Jul 16, 2021 | 5.540 | 5.540 | 4.980 | 5.050 | 1,928,642 | -0.50(-9.01%) |
Jul 15, 2021 | 5.450 | 5.680 | 5.410 | 5.550 | 975,557 | +0.08(+1.46%) |
Jul 14, 2021 | 5.520 | 5.520 | 5.390 | 5.470 | 543,277 | -0.05(-0.91%) |
Jul 13, 2021 | 5.490 | 5.580 | 5.470 | 5.520 | 609,584 | +0.04(+0.73%) |
Jul 12, 2021 | 5.300 | 5.560 | 5.290 | 5.480 | 1,064,958 | +0.11(+2.05%) |
Jul 09, 2021 | 5.310 | 5.450 | 5.290 | 5.370 | 696,064 | +0.12(+2.29%) |
Jul 08, 2021 | 5.050 | 5.250 | 4.960 | 5.250 | 928,481 | +0.03(+0.57%) |
Jul 07, 2021 | 5.250 | 5.350 | 5.180 | 5.220 | 831,086 | +0.05(+0.97%) |
Jul 06, 2021 | 5.430 | 5.430 | 5.050 | 5.170 | 1,096,693 | -0.22(-4.08%) |
Jul 05, 2021 | 5.430 | 5.520 | 5.360 | 5.390 | 409,115 | +0.02(+0.37%) |
Jul 02, 2021 | 5.380 | 5.430 | 5.180 | 5.370 | 919,683 | -0.01(-0.19%) |
Jun 30, 2021 | 5.380 | 5.380 | 5.380 | 0 | +0.23(+4.47%) | |
Jun 29, 2021 | 5.130 | 5.250 | 5.100 | 5.150 | 599,687 | -0.03(-0.58%) |
Jun 28, 2021 | 5.280 | 5.390 | 5.180 | 5.180 | 1,382,768 | -0.13(-2.45%) |
Jun 25, 2021 | 5.230 | 5.370 | 5.190 | 5.310 | 1,406,366 | +0.14(+2.71%) |
Jun 24, 2021 | 5.040 | 5.190 | 4.930 | 5.170 | 1,438,435 | +0.13(+2.58%) |
Jun 23, 2021 | 4.900 | 5.100 | 4.800 | 5.040 | 1,734,101 | +0.23(+4.78%) |
Jun 22, 2021 | 4.650 | 4.850 | 4.540 | 4.810 | 1,659,291 | +0.19(+4.11%) |
Jun 21, 2021 | 4.480 | 4.620 | 4.390 | 4.620 | 1,809,977 | +0.24(+5.48%) |
Jun 18, 2021 | 4.410 | 4.590 | 4.330 | 4.380 | 10,655,724 | -0.11(-2.45%) |
Jun 17, 2021 | 4.640 | 4.690 | 4.420 | 4.490 | 3,402,148 | -0.35(-7.23%) |
Jun 16, 2021 | 4.650 | 4.880 | 4.650 | 4.840 | 1,677,142 | +0.03(+0.62%) |
Jun 15, 2021 | 5.020 | 5.030 | 4.630 | 4.810 | 2,824,840 | -0.36(-6.96%) |
Jun 14, 2021 | 5.500 | 5.500 | 5.120 | 5.170 | 2,017,689 | -0.22(-4.08%) |
Jun 11, 2021 | 5.400 | 5.470 | 5.280 | 5.390 | 1,536,614 | +0.09(+1.70%) |
Jun 10, 2021 | 5.290 | 5.350 | 5.230 | 5.300 | 612,253 | +0.04(+0.76%) |
Jun 09, 2021 | 5.160 | 5.300 | 5.110 | 5.260 | 1,217,880 | +0.08(+1.54%) |
Jun 08, 2021 | 5.150 | 5.270 | 5.090 | 5.180 | 1,177,773 | +0.03(+0.58%) |
Jun 07, 2021 | 5.320 | 5.340 | 5.120 | 5.150 | 961,083 | -0.20(-3.74%) |
Jun 04, 2021 | 5.220 | 5.430 | 5.200 | 5.350 | 1,787,836 | +0.17(+3.28%) |
Jun 03, 2021 | 5.150 | 5.300 | 5.030 | 5.180 | 1,283,118 | -0.11(-2.08%) |
Jun 02, 2021 | 5.450 | 5.480 | 5.260 | 5.290 | 1,662,841 | -0.17(-3.11%) |
Jun 01, 2021 | 5.550 | 5.600 | 5.420 | 5.460 | 1,222,040 | +0.01(+0.18%) |
May 31, 2021 | 5.600 | 5.600 | 5.420 | 5.450 | 885,015 | -0.11(-1.98%) |
May 28, 2021 | 5.550 | 5.620 | 5.400 | 5.560 | 1,846,351 | -0.07(-1.24%) |
May 27, 2021 | 5.570 | 5.660 | 5.420 | 5.630 | 10,721,397 | +0.20(+3.68%) |
May 26, 2021 | 5.250 | 5.490 | 5.190 | 5.430 | 3,884,148 | +0.09(+1.69%) |
May 25, 2021 | 5.290 | 5.570 | 5.190 | 5.340 | 3,065,268 | -0.05(-0.93%) |
May 21, 2021 | 5.390 | 5.390 | 5.390 | 0 | -0.29(-5.11%) | |
May 20, 2021 | 5.760 | 5.840 | 5.610 | 5.680 | 2,616,732 | +0.07(+1.25%) |
May 19, 2021 | 6.000 | 6.000 | 5.500 | 5.610 | 4,753,992 | -0.72(-11.37%) |
May 18, 2021 | 6.150 | 6.420 | 6.120 | 6.330 | 3,524,052 | +0.26(+4.28%) |
May 17, 2021 | 5.980 | 6.100 | 5.810 | 6.070 | 1,569,018 | +0.20(+3.41%) |
May 14, 2021 | 5.800 | 6.020 | 5.780 | 5.870 | 958,021 | +0.02(+0.34%) |
May 13, 2021 | 6.050 | 6.270 | 5.830 | 5.850 | 1,778,438 | -0.35(-5.65%) |
May 12, 2021 | 6.430 | 6.540 | 6.080 | 6.200 | 2,730,996 | -0.39(-5.92%) |
May 11, 2021 | 6.080 | 6.640 | 5.850 | 6.590 | 3,347,921 | +0.34(+5.44%) |
May 10, 2021 | 6.350 | 6.500 | 6.020 | 6.250 | 3,996,730 | -0.04(-0.64%) |
May 07, 2021 | 6.120 | 6.480 | 6.080 | 6.290 | 2,752,512 | +0.29(+4.83%) |
May 06, 2021 | 5.740 | 6.000 | 5.570 | 6.000 | 2,498,913 | +0.32(+5.63%) |
May 05, 2021 | 5.440 | 5.710 | 5.410 | 5.680 | 2,653,664 | +0.26(+4.80%) |
May 04, 2021 | 5.410 | 5.440 | 5.230 | 5.420 | 2,139,392 | -0.01(-0.18%) |