Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.490 | 5.600 | 5.440 | 5.440 | 37,070 | +0.02(+0.37%) |
Jul 29, 2021 | 5.440 | 5.500 | 5.420 | 5.420 | 24,584 | -0.09(-1.63%) |
Jul 28, 2021 | 5.450 | 5.540 | 5.440 | 5.510 | 21,356 | +0.07(+1.29%) |
Jul 27, 2021 | 5.470 | 5.470 | 5.339 | 5.440 | 32,175 | -0.06(-1.09%) |
Jul 26, 2021 | 5.500 | 5.580 | 5.433 | 5.500 | 39,762 | -0.06(-1.08%) |
Jul 23, 2021 | 5.530 | 5.580 | 5.500 | 5.560 | 33,771 | +0.02(+0.36%) |
Jul 22, 2021 | 5.520 | 5.630 | 5.500 | 5.540 | 42,850 | -0.03(-0.54%) |
Jul 21, 2021 | 5.500 | 5.590 | 5.480 | 5.570 | 26,442 | +0.16(+2.96%) |
Jul 20, 2021 | 5.440 | 5.570 | 5.410 | 5.410 | 53,233 | -0.05(-0.92%) |
Jul 19, 2021 | 5.440 | 5.520 | 5.360 | 5.460 | 206,964 | -0.09(-1.62%) |
Jul 16, 2021 | 5.700 | 5.700 | 5.530 | 5.550 | 51,042 | -0.19(-3.31%) |
Jul 15, 2021 | 5.700 | 5.800 | 5.580 | 5.740 | 99,036 | -0.06(-1.03%) |
Jul 14, 2021 | 5.710 | 5.800 | 5.660 | 5.800 | 58,054 | +0.06(+1.05%) |
Jul 13, 2021 | 5.710 | 5.740 | 5.610 | 5.740 | 45,756 | +0.04(+0.70%) |
Jul 12, 2021 | 5.630 | 5.730 | 5.630 | 5.700 | 24,740 | +0.05(+0.88%) |
Jul 09, 2021 | 5.730 | 5.780 | 5.640 | 5.650 | 42,597 | -0.07(-1.22%) |
Jul 08, 2021 | 5.630 | 5.730 | 5.600 | 5.720 | 31,519 | +0.02(+0.35%) |
Jul 07, 2021 | 5.770 | 5.830 | 5.700 | 5.700 | 53,351 | -0.15(-2.56%) |
Jul 06, 2021 | 5.850 | 5.850 | 5.760 | 5.850 | 24,849 | -0.01(-0.17%) |
Jul 02, 2021 | 5.800 | 5.890 | 5.760 | 5.860 | 24,580 | -0.01(-0.17%) |
Jul 01, 2021 | 5.840 | 5.870 | 5.740 | 5.870 | 36,739 | +0.05(+0.86%) |
Jun 30, 2021 | 5.880 | 5.890 | 5.790 | 5.820 | 49,274 | -0.13(-2.18%) |
Jun 29, 2021 | 5.890 | 6.000 | 5.830 | 5.950 | 56,417 | +0.02(+0.34%) |
Jun 28, 2021 | 6.030 | 6.030 | 5.870 | 5.930 | 281,520 | -0.25(-4.05%) |
Jun 25, 2021 | 5.820 | 6.470 | 5.820 | 6.180 | 296,675 | +0.36(+6.19%) |
Jun 24, 2021 | 5.790 | 5.840 | 5.760 | 5.820 | 33,554 | +0.06(+1.04%) |
Jun 23, 2021 | 5.800 | 5.800 | 5.720 | 5.760 | 193,911 | -0.04(-0.69%) |
Jun 22, 2021 | 5.800 | 5.800 | 5.700 | 5.800 | 24,239 | +0.01(+0.17%) |
Jun 21, 2021 | 5.820 | 5.820 | 5.690 | 5.790 | 91,260 | +0.05(+0.87%) |
Jun 18, 2021 | 5.710 | 5.800 | 5.580 | 5.740 | 603,051 | -0.04(-0.69%) |
Jun 17, 2021 | 5.750 | 5.780 | 5.680 | 5.780 | 82,908 | +0.01(+0.17%) |
Jun 16, 2021 | 5.830 | 5.890 | 5.720 | 5.770 | 68,047 | -0.04(-0.69%) |
Jun 15, 2021 | 5.890 | 5.900 | 5.800 | 5.810 | 33,713 | -0.09(-1.53%) |
Jun 14, 2021 | 5.920 | 5.950 | 5.830 | 5.900 | 58,294 | +0.00(+0.00%) |
Jun 11, 2021 | 5.940 | 5.990 | 5.870 | 5.900 | 45,531 | -0.05(-0.84%) |
Jun 10, 2021 | 5.990 | 6.010 | 5.920 | 5.950 | 42,045 | -0.01(-0.17%) |
Jun 09, 2021 | 5.930 | 5.980 | 5.890 | 5.960 | 70,128 | +0.06(+1.02%) |
Jun 08, 2021 | 5.890 | 5.920 | 5.830 | 5.900 | 55,913 | +0.04(+0.68%) |
Jun 07, 2021 | 5.870 | 5.950 | 5.790 | 5.860 | 73,885 | -0.05(-0.85%) |
Jun 04, 2021 | 5.920 | 6.000 | 5.830 | 5.910 | 43,207 | +0.00(+0.00%) |
Jun 03, 2021 | 5.980 | 5.980 | 5.855 | 5.910 | 30,075 | -0.09(-1.50%) |
Jun 02, 2021 | 6.050 | 6.100 | 5.900 | 6.000 | 190,667 | +0.19(+3.27%) |
Jun 01, 2021 | 5.882 | 5.882 | 5.780 | 5.810 | 70,953 | -0.06(-1.02%) |
May 28, 2021 | 5.870 | 5.920 | 5.850 | 5.870 | 32,826 | -0.02(-0.34%) |
May 27, 2021 | 5.950 | 5.968 | 5.820 | 5.890 | 38,117 | -0.02(-0.34%) |
May 26, 2021 | 5.910 | 5.960 | 5.890 | 5.910 | 23,462 | +0.01(+0.17%) |
May 25, 2021 | 5.980 | 6.028 | 5.900 | 5.900 | 37,387 | -0.09(-1.50%) |
May 24, 2021 | 6.020 | 6.030 | 5.970 | 5.990 | 18,475 | -0.05(-0.83%) |
May 21, 2021 | 6.070 | 6.080 | 6.020 | 6.040 | 30,425 | -0.01(-0.17%) |
May 20, 2021 | 5.950 | 6.070 | 5.950 | 6.050 | 24,481 | +0.11(+1.85%) |
May 19, 2021 | 5.950 | 5.990 | 5.820 | 5.940 | 70,208 | -0.08(-1.33%) |
May 18, 2021 | 5.990 | 6.030 | 5.950 | 6.020 | 51,622 | +0.20(+3.44%) |
May 17, 2021 | 5.730 | 5.820 | 5.720 | 5.820 | 29,382 | +0.09(+1.57%) |
May 14, 2021 | 5.630 | 5.750 | 5.570 | 5.730 | 57,394 | +0.06(+1.06%) |
May 13, 2021 | 5.790 | 5.880 | 5.550 | 5.670 | 133,637 | -0.19(-3.24%) |
May 12, 2021 | 5.910 | 5.970 | 5.820 | 5.860 | 66,315 | -0.03(-0.51%) |
May 11, 2021 | 5.930 | 5.950 | 5.840 | 5.890 | 101,640 | -0.11(-1.83%) |
May 10, 2021 | 6.120 | 6.120 | 5.970 | 6.000 | 77,362 | -0.12(-1.96%) |
May 07, 2021 | 6.060 | 6.130 | 6.030 | 6.120 | 45,302 | +0.04(+0.66%) |
May 06, 2021 | 6.120 | 6.137 | 6.005 | 6.080 | 65,666 | -0.04(-0.65%) |
May 05, 2021 | 6.290 | 6.290 | 6.060 | 6.120 | 108,778 | +0.02(+0.33%) |
May 04, 2021 | 6.120 | 6.140 | 6.020 | 6.100 | 62,920 | +0.08(+1.33%) |