Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.839 | 5.839 | 5.559 | 5.813 | 28,883 | +0.04(+0.76%) |
Jun 29, 2021 | 5.655 | 6.005 | 5.655 | 5.769 | 71,049 | +0.22(+3.93%) |
Jun 28, 2021 | 5.586 | 5.586 | 5.551 | 5.551 | 3,216 | -0.08(-1.40%) |
Jun 25, 2021 | 5.516 | 5.629 | 5.516 | 5.629 | 10,984 | +0.10(+1.90%) |
Jun 24, 2021 | 5.586 | 5.821 | 5.516 | 5.525 | 7,553 | -0.08(-1.40%) |
Jun 23, 2021 | 5.769 | 5.769 | 5.603 | 5.603 | 8,015 | +0.05(+0.94%) |
Jun 22, 2021 | 5.673 | 5.768 | 5.481 | 5.551 | 21,165 | -0.03(-0.45%) |
Jun 21, 2021 | 5.664 | 5.664 | 5.466 | 5.576 | 9,130 | -0.02(-0.33%) |
Jun 18, 2021 | 5.498 | 5.594 | 5.498 | 5.594 | 14,347 | +0.10(+1.75%) |
Jun 17, 2021 | 5.632 | 5.648 | 5.455 | 5.498 | 3,286 | +0.03(+0.64%) |
Jun 16, 2021 | 5.498 | 5.498 | 5.463 | 5.463 | 2,390 | -0.16(-2.79%) |
Jun 15, 2021 | 5.620 | 5.620 | 5.620 | 5.620 | 464 | +0.10(+1.73%) |
Jun 14, 2021 | 5.673 | 5.673 | 5.525 | 5.525 | 20,130 | -0.02(-0.31%) |
Jun 11, 2021 | 5.673 | 5.673 | 5.542 | 5.542 | 9,209 | -0.09(-1.55%) |
Jun 10, 2021 | 5.586 | 5.673 | 5.586 | 5.629 | 4,388 | +0.13(+2.38%) |
Jun 09, 2021 | 5.638 | 5.664 | 5.498 | 5.498 | 4,131 | +0.01(+0.16%) |
Jun 08, 2021 | 5.472 | 5.498 | 5.472 | 5.490 | 3,719 | +0.00(+0.00%) |
Jun 07, 2021 | 5.498 | 5.516 | 5.420 | 5.490 | 10,566 | -0.10(-1.72%) |
Jun 04, 2021 | 5.472 | 5.586 | 5.463 | 5.586 | 5,178 | +0.16(+2.89%) |
Jun 03, 2021 | 5.568 | 5.577 | 5.429 | 5.429 | 1,897 | -0.06(-1.11%) |
Jun 02, 2021 | 5.420 | 5.671 | 5.420 | 5.490 | 6,390 | -0.10(-1.87%) |
Jun 01, 2021 | 5.498 | 5.629 | 5.420 | 5.594 | 2,229 | +0.26(+4.78%) |
May 28, 2021 | 5.367 | 5.621 | 5.324 | 5.339 | 15,025 | -0.12(-2.20%) |
May 27, 2021 | 5.350 | 5.542 | 5.350 | 5.459 | 17,271 | +0.13(+2.37%) |
May 26, 2021 | 5.498 | 5.498 | 5.324 | 5.333 | 15,520 | -0.17(-3.17%) |
May 25, 2021 | 5.490 | 5.655 | 5.490 | 5.507 | 13,777 | -0.16(-2.77%) |
May 24, 2021 | 5.612 | 5.673 | 5.507 | 5.664 | 16,445 | +0.03(+0.62%) |
May 21, 2021 | 5.612 | 5.629 | 5.594 | 5.629 | 3,815 | +0.03(+0.54%) |
May 20, 2021 | 5.560 | 5.629 | 5.560 | 5.599 | 5,293 | +0.01(+0.23%) |
May 19, 2021 | 5.560 | 5.603 | 5.560 | 5.586 | 1,718 | +0.00(+0.00%) |
May 18, 2021 | 5.611 | 5.621 | 5.549 | 5.586 | 2,020 | -0.01(-0.16%) |
May 17, 2021 | 5.603 | 5.603 | 5.543 | 5.595 | 6,234 | -0.03(-0.46%) |
May 14, 2021 | 5.638 | 5.811 | 5.586 | 5.621 | 28,656 | -0.10(-1.67%) |
May 13, 2021 | 5.616 | 5.854 | 5.616 | 5.716 | 5,049 | +0.14(+2.56%) |
May 12, 2021 | 5.751 | 5.751 | 5.543 | 5.573 | 23,908 | -0.22(-3.81%) |
May 11, 2021 | 5.543 | 5.794 | 5.543 | 5.794 | 6,205 | -0.05(-0.89%) |
May 10, 2021 | 5.776 | 5.854 | 5.708 | 5.846 | 7,309 | +0.27(+4.81%) |
May 07, 2021 | 5.491 | 5.577 | 5.457 | 5.577 | 6,125 | +0.08(+1.42%) |
May 06, 2021 | 5.837 | 5.846 | 5.499 | 5.499 | 7,371 | -0.06(-1.01%) |
May 05, 2021 | 5.584 | 5.590 | 5.543 | 5.556 | 2,845 | +0.02(+0.31%) |
May 04, 2021 | 5.638 | 5.673 | 5.499 | 5.538 | 19,163 | -0.20(-3.54%) |
May 03, 2021 | 5.673 | 5.742 | 5.629 | 5.742 | 18,061 | +0.03(+0.45%) |
Apr 30, 2021 | 5.820 | 5.820 | 5.716 | 5.716 | 3,579 | -0.09(-1.49%) |
Apr 29, 2021 | 5.820 | 5.924 | 5.802 | 5.802 | 1,375 | -0.07(-1.18%) |
Apr 28, 2021 | 5.837 | 5.872 | 5.759 | 5.872 | 7,750 | +0.07(+1.19%) |
Apr 27, 2021 | 5.837 | 5.846 | 5.802 | 5.802 | 2,726 | -0.06(-1.03%) |
Apr 26, 2021 | 5.966 | 5.966 | 5.863 | 5.863 | 2,658 | -0.06(-1.02%) |
Apr 23, 2021 | 5.976 | 5.976 | 5.923 | 5.924 | 1,039 | -0.04(-0.73%) |
Apr 22, 2021 | 5.903 | 5.993 | 5.903 | 5.967 | 15,551 | +0.10(+1.62%) |
Apr 21, 2021 | 5.820 | 5.976 | 5.778 | 5.872 | 11,196 | +0.13(+2.26%) |
Apr 20, 2021 | 5.725 | 5.854 | 5.716 | 5.742 | 7,813 | +0.03(+0.45%) |
Apr 19, 2021 | 5.716 | 5.733 | 5.716 | 5.716 | 9,187 | -0.03(-0.53%) |
Apr 16, 2021 | 5.802 | 5.934 | 5.725 | 5.746 | 8,198 | -0.06(-0.97%) |
Apr 15, 2021 | 5.880 | 5.880 | 5.716 | 5.802 | 9,871 | -0.08(-1.33%) |
Apr 14, 2021 | 5.889 | 5.958 | 5.821 | 5.880 | 5,522 | +0.06(+1.04%) |
Apr 13, 2021 | 5.924 | 5.924 | 5.802 | 5.820 | 11,179 | -0.12(-2.04%) |
Apr 12, 2021 | 5.820 | 6.002 | 5.785 | 5.941 | 18,109 | +0.17(+3.00%) |
Apr 09, 2021 | 5.802 | 5.802 | 5.673 | 5.768 | 7,505 | -0.05(-0.89%) |
Apr 08, 2021 | 5.872 | 5.964 | 5.802 | 5.820 | 5,825 | +0.03(+0.45%) |
Apr 07, 2021 | 5.828 | 5.875 | 5.759 | 5.794 | 15,793 | +0.00(+0.00%) |
Apr 06, 2021 | 5.768 | 6.002 | 5.751 | 5.794 | 18,078 | +0.07(+1.21%) |
Apr 05, 2021 | 5.889 | 6.019 | 5.716 | 5.725 | 107,963 | -0.16(-2.79%) |