Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.677 | 5.732 | 5.548 | 5.704 | 130,474 | +0.02(+0.32%) |
Jun 29, 2021 | 5.796 | 5.898 | 5.667 | 5.686 | 152,572 | -0.06(-1.12%) |
Jun 28, 2021 | 5.852 | 6.013 | 5.750 | 5.750 | 111,858 | -0.15(-2.50%) |
Jun 25, 2021 | 6.018 | 6.026 | 5.833 | 5.898 | 138,210 | -0.07(-1.23%) |
Jun 24, 2021 | 5.879 | 6.034 | 5.815 | 5.972 | 283,185 | +0.14(+2.37%) |
Jun 23, 2021 | 5.603 | 5.916 | 5.585 | 5.833 | 182,154 | +0.28(+4.98%) |
Jun 22, 2021 | 5.529 | 5.603 | 5.262 | 5.557 | 180,353 | -0.02(-0.33%) |
Jun 21, 2021 | 5.548 | 5.640 | 5.492 | 5.575 | 145,008 | -0.01(-0.16%) |
Jun 18, 2021 | 5.502 | 5.649 | 5.455 | 5.585 | 198,104 | +0.04(+0.66%) |
Jun 17, 2021 | 5.437 | 5.695 | 5.428 | 5.548 | 177,319 | +0.11(+2.03%) |
Jun 16, 2021 | 5.806 | 5.806 | 5.354 | 5.437 | 452,657 | -0.42(-7.23%) |
Jun 15, 2021 | 5.925 | 6.110 | 5.723 | 5.861 | 207,892 | -0.06(-1.09%) |
Jun 14, 2021 | 5.778 | 6.202 | 5.778 | 5.925 | 237,209 | +0.19(+3.38%) |
Jun 11, 2021 | 5.677 | 5.787 | 5.585 | 5.732 | 203,506 | +0.12(+2.05%) |
Jun 10, 2021 | 5.543 | 5.700 | 5.405 | 5.617 | 175,408 | +0.11(+2.01%) |
Jun 09, 2021 | 5.479 | 5.635 | 5.442 | 5.506 | 141,809 | -0.01(-0.17%) |
Jun 08, 2021 | 5.580 | 5.631 | 5.350 | 5.515 | 210,065 | -0.06(-0.99%) |
Jun 07, 2021 | 5.488 | 5.635 | 5.387 | 5.571 | 175,032 | +0.06(+1.17%) |
Jun 04, 2021 | 5.654 | 5.699 | 5.460 | 5.506 | 142,298 | -0.14(-2.45%) |
Jun 03, 2021 | 5.562 | 5.672 | 5.442 | 5.644 | 127,930 | +0.03(+0.49%) |
Jun 02, 2021 | 5.690 | 5.690 | 5.506 | 5.617 | 221,475 | -0.05(-0.81%) |
Jun 01, 2021 | 5.773 | 5.819 | 5.562 | 5.663 | 166,235 | -0.06(-1.13%) |
May 28, 2021 | 5.746 | 5.893 | 5.672 | 5.727 | 172,512 | -0.03(-0.48%) |
May 27, 2021 | 5.810 | 5.879 | 5.681 | 5.755 | 194,657 | +0.05(+0.81%) |
May 26, 2021 | 5.460 | 5.727 | 5.433 | 5.709 | 198,659 | +0.29(+5.44%) |
May 25, 2021 | 5.497 | 5.626 | 5.396 | 5.414 | 120,970 | -0.08(-1.51%) |
May 24, 2021 | 5.736 | 5.736 | 5.396 | 5.497 | 317,168 | -0.27(-4.63%) |
May 21, 2021 | 5.764 | 5.876 | 5.609 | 5.764 | 177,409 | -0.01(-0.16%) |
May 20, 2021 | 5.515 | 5.773 | 5.442 | 5.773 | 336,649 | +0.34(+6.27%) |
May 19, 2021 | 5.525 | 5.575 | 5.239 | 5.433 | 401,236 | -0.26(-4.53%) |
May 18, 2021 | 5.690 | 5.801 | 5.635 | 5.690 | 511,486 | +0.00(+0.00%) |
May 17, 2021 | 5.801 | 5.884 | 5.515 | 5.690 | 325,447 | -0.19(-3.29%) |
May 14, 2021 | 5.810 | 6.096 | 5.672 | 5.884 | 453,150 | +0.12(+2.08%) |
May 13, 2021 | 6.132 | 6.169 | 5.718 | 5.764 | 314,479 | -0.25(-4.13%) |
May 12, 2021 | 6.280 | 6.326 | 5.976 | 6.013 | 236,863 | -0.32(-5.09%) |
May 11, 2021 | 5.976 | 6.390 | 5.847 | 6.335 | 313,888 | +0.07(+1.18%) |
May 10, 2021 | 6.924 | 7.045 | 6.077 | 6.261 | 721,947 | -0.53(-7.86%) |
May 07, 2021 | 6.666 | 6.924 | 6.657 | 6.795 | 267,122 | +0.19(+2.86%) |
May 06, 2021 | 6.947 | 6.975 | 6.514 | 6.607 | 386,540 | -0.36(-5.15%) |
May 05, 2021 | 7.297 | 7.343 | 6.772 | 6.965 | 483,870 | -0.24(-3.32%) |
May 04, 2021 | 7.380 | 7.398 | 6.910 | 7.205 | 415,606 | -0.33(-4.40%) |
May 03, 2021 | 6.947 | 7.748 | 6.735 | 7.536 | 704,605 | +0.69(+10.08%) |
Apr 30, 2021 | 6.846 | 7.094 | 6.662 | 6.846 | 281,587 | -0.02(-0.27%) |
Apr 29, 2021 | 7.131 | 7.149 | 6.634 | 6.864 | 285,104 | -0.19(-2.74%) |
Apr 28, 2021 | 7.039 | 7.195 | 6.910 | 7.057 | 351,683 | +0.00(+0.00%) |
Apr 27, 2021 | 7.287 | 7.444 | 6.910 | 7.057 | 365,580 | -0.19(-2.66%) |
Apr 26, 2021 | 7.343 | 7.803 | 7.232 | 7.251 | 425,871 | +0.02(+0.25%) |
Apr 23, 2021 | 7.076 | 7.306 | 6.689 | 7.232 | 407,981 | +0.06(+0.77%) |
Apr 22, 2021 | 6.965 | 7.435 | 6.791 | 7.177 | 448,324 | +0.22(+3.17%) |
Apr 21, 2021 | 6.634 | 7.085 | 6.505 | 6.956 | 325,424 | +0.29(+4.28%) |
Apr 20, 2021 | 6.910 | 7.011 | 6.395 | 6.671 | 538,241 | -0.35(-4.98%) |
Apr 19, 2021 | 7.398 | 7.407 | 6.809 | 7.021 | 644,288 | -0.45(-6.03%) |
Apr 16, 2021 | 7.481 | 8.189 | 7.453 | 7.472 | 480,688 | -0.38(-4.81%) |
Apr 15, 2021 | 9.045 | 9.063 | 7.462 | 7.849 | 1,349,079 | -0.92(-10.49%) |
Apr 14, 2021 | 10.31 | 10.36 | 8.594 | 8.769 | 926,029 | -1.16(-11.68%) |
Apr 13, 2021 | 9.128 | 10.45 | 9.063 | 9.928 | 917,377 | +0.75(+8.12%) |
Apr 12, 2021 | 11.32 | 11.32 | 9.082 | 9.183 | 1,091,897 | -1.71(-15.71%) |
Apr 09, 2021 | 9.873 | 11.86 | 9.661 | 10.89 | 1,862,327 | +0.92(+9.17%) |
Apr 08, 2021 | 9.675 | 10.31 | 8.986 | 9.979 | 1,067,770 | +0.54(+5.75%) |
Apr 07, 2021 | 8.241 | 9.464 | 8.195 | 9.436 | 1,024,919 | +1.16(+14.00%) |
Apr 06, 2021 | 8.415 | 8.627 | 7.643 | 8.277 | 766,326 | +0.08(+1.01%) |
Apr 05, 2021 | 6.990 | 8.737 | 6.944 | 8.195 | 1,968,950 | +1.65(+25.14%) |