Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.010 | 5.100 | 4.780 | 4.860 | 79,756 | -0.09(-1.82%) |
Jul 29, 2021 | 4.890 | 5.150 | 4.850 | 4.950 | 102,070 | +0.08(+1.64%) |
Jul 28, 2021 | 4.840 | 4.960 | 4.750 | 4.870 | 89,754 | +0.03(+0.62%) |
Jul 27, 2021 | 4.880 | 4.880 | 4.620 | 4.840 | 145,864 | -0.01(-0.21%) |
Jul 26, 2021 | 4.750 | 4.930 | 4.700 | 4.850 | 88,085 | +0.24(+5.21%) |
Jul 23, 2021 | 4.690 | 4.690 | 4.550 | 4.610 | 49,476 | -0.08(-1.71%) |
Jul 22, 2021 | 4.720 | 4.720 | 4.560 | 4.690 | 28,787 | -0.03(-0.64%) |
Jul 21, 2021 | 4.850 | 4.980 | 4.690 | 4.720 | 131,245 | +0.00(+0.00%) |
Jul 20, 2021 | 4.620 | 4.820 | 4.510 | 4.720 | 81,531 | +0.10(+2.16%) |
Jul 19, 2021 | 4.560 | 4.660 | 4.340 | 4.620 | 113,694 | +0.00(+0.00%) |
Jul 16, 2021 | 4.660 | 4.840 | 4.610 | 4.620 | 42,663 | -0.04(-0.86%) |
Jul 15, 2021 | 4.710 | 4.740 | 4.550 | 4.660 | 50,123 | -0.08(-1.69%) |
Jul 14, 2021 | 4.970 | 5.004 | 4.700 | 4.740 | 83,793 | -0.23(-4.63%) |
Jul 13, 2021 | 5.100 | 5.100 | 4.900 | 4.970 | 67,281 | -0.12(-2.36%) |
Jul 12, 2021 | 5.160 | 5.210 | 4.940 | 5.090 | 91,220 | -0.09(-1.74%) |
Jul 09, 2021 | 5.150 | 5.270 | 5.030 | 5.180 | 41,159 | +0.04(+0.78%) |
Jul 08, 2021 | 4.870 | 5.160 | 4.870 | 5.140 | 77,765 | +0.10(+1.98%) |
Jul 07, 2021 | 5.260 | 5.260 | 5.000 | 5.040 | 80,626 | -0.21(-4.00%) |
Jul 06, 2021 | 5.470 | 5.490 | 5.200 | 5.250 | 98,270 | -0.28(-5.06%) |
Jul 02, 2021 | 5.600 | 5.670 | 5.410 | 5.530 | 46,406 | +0.00(+0.00%) |
Jul 01, 2021 | 5.580 | 5.670 | 5.450 | 5.530 | 69,376 | +0.03(+0.55%) |
Jun 30, 2021 | 5.580 | 5.690 | 5.420 | 5.500 | 30,945 | -0.08(-1.43%) |
Jun 29, 2021 | 5.700 | 5.780 | 5.570 | 5.580 | 45,198 | -0.16(-2.79%) |
Jun 28, 2021 | 5.810 | 5.850 | 5.610 | 5.740 | 79,023 | -0.14(-2.38%) |
Jun 25, 2021 | 5.470 | 5.880 | 5.400 | 5.880 | 181,265 | +0.39(+7.10%) |
Jun 24, 2021 | 5.340 | 5.500 | 5.280 | 5.490 | 72,529 | +0.20(+3.78%) |
Jun 23, 2021 | 5.170 | 5.350 | 5.150 | 5.290 | 58,981 | +0.08(+1.54%) |
Jun 22, 2021 | 5.270 | 5.270 | 5.030 | 5.210 | 105,720 | -0.05(-0.95%) |
Jun 21, 2021 | 5.420 | 5.420 | 5.210 | 5.260 | 57,140 | -0.15(-2.77%) |
Jun 18, 2021 | 5.450 | 5.500 | 5.310 | 5.410 | 68,161 | -0.11(-1.99%) |
Jun 17, 2021 | 5.490 | 5.540 | 5.400 | 5.520 | 66,027 | +0.03(+0.55%) |
Jun 16, 2021 | 5.510 | 5.510 | 5.230 | 5.490 | 130,642 | +0.03(+0.55%) |
Jun 15, 2021 | 5.760 | 5.760 | 5.380 | 5.460 | 139,327 | -0.30(-5.21%) |
Jun 14, 2021 | 5.790 | 5.900 | 5.760 | 5.760 | 72,818 | +0.00(+0.00%) |
Jun 11, 2021 | 5.730 | 5.850 | 5.660 | 5.760 | 85,904 | +0.03(+0.52%) |
Jun 10, 2021 | 5.710 | 5.800 | 5.430 | 5.730 | 122,601 | +0.08(+1.42%) |
Jun 09, 2021 | 5.470 | 6.100 | 5.470 | 5.650 | 881,993 | +0.21(+3.86%) |
Jun 08, 2021 | 5.590 | 5.635 | 5.400 | 5.440 | 178,371 | -0.10(-1.81%) |
Jun 07, 2021 | 5.400 | 5.630 | 5.350 | 5.540 | 79,488 | +0.17(+3.17%) |
Jun 04, 2021 | 5.320 | 5.450 | 5.280 | 5.370 | 50,957 | +0.08(+1.51%) |
Jun 03, 2021 | 5.340 | 5.480 | 5.250 | 5.290 | 96,354 | -0.19(-3.47%) |
Jun 02, 2021 | 5.490 | 5.560 | 5.410 | 5.480 | 78,432 | -0.03(-0.54%) |
Jun 01, 2021 | 5.750 | 5.770 | 5.430 | 5.510 | 91,716 | -0.17(-2.99%) |
May 28, 2021 | 5.820 | 5.880 | 5.570 | 5.680 | 64,457 | -0.10(-1.73%) |
May 27, 2021 | 5.740 | 5.840 | 5.685 | 5.780 | 76,367 | +0.10(+1.76%) |
May 26, 2021 | 5.550 | 5.700 | 5.500 | 5.680 | 61,091 | +0.14(+2.53%) |
May 25, 2021 | 5.680 | 5.680 | 5.450 | 5.540 | 76,444 | -0.07(-1.25%) |
May 24, 2021 | 5.690 | 5.730 | 5.540 | 5.610 | 47,805 | -0.07(-1.23%) |
May 21, 2021 | 5.560 | 5.710 | 5.480 | 5.680 | 72,493 | +0.14(+2.53%) |
May 20, 2021 | 5.440 | 5.600 | 5.400 | 5.540 | 39,071 | +0.13(+2.40%) |
May 19, 2021 | 5.400 | 5.500 | 5.120 | 5.410 | 78,553 | -0.12(-2.17%) |
May 18, 2021 | 5.270 | 5.650 | 5.270 | 5.530 | 91,169 | +0.23(+4.34%) |
May 17, 2021 | 5.140 | 5.310 | 5.110 | 5.300 | 43,344 | +0.12(+2.32%) |
May 14, 2021 | 5.050 | 5.325 | 5.050 | 5.180 | 94,683 | +0.16(+3.19%) |
May 13, 2021 | 5.200 | 5.274 | 4.930 | 5.020 | 139,942 | -0.14(-2.71%) |
May 12, 2021 | 5.390 | 5.450 | 5.060 | 5.160 | 236,628 | -0.37(-6.69%) |
May 11, 2021 | 5.000 | 6.130 | 4.760 | 5.530 | 4,042,109 | +0.39(+7.59%) |
May 10, 2021 | 5.340 | 5.440 | 5.100 | 5.140 | 103,739 | -0.28(-5.17%) |
May 07, 2021 | 5.480 | 5.600 | 5.260 | 5.420 | 63,968 | -0.05(-0.91%) |
May 06, 2021 | 5.500 | 5.610 | 5.170 | 5.470 | 110,064 | -0.03(-0.55%) |
May 05, 2021 | 5.480 | 5.509 | 5.300 | 5.500 | 104,860 | +0.04(+0.73%) |
May 04, 2021 | 5.650 | 5.740 | 5.400 | 5.460 | 148,475 | -0.32(-5.54%) |