Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.476 | 6.476 | 6.334 | 6.355 | 3,570 | -0.09(-1.33%) |
Jul 29, 2021 | 6.396 | 6.459 | 6.396 | 6.441 | 6,583 | +0.05(+0.83%) |
Jul 28, 2021 | 6.396 | 6.396 | 6.272 | 6.388 | 2,843 | +0.05(+0.71%) |
Jul 27, 2021 | 6.317 | 6.352 | 6.263 | 6.343 | 4,317 | +0.08(+1.27%) |
Jul 26, 2021 | 6.308 | 6.368 | 6.263 | 6.263 | 3,022 | +0.03(+0.43%) |
Jul 23, 2021 | 6.325 | 6.334 | 6.229 | 6.237 | 7,110 | -0.11(-1.68%) |
Jul 22, 2021 | 6.352 | 6.352 | 6.228 | 6.343 | 4,418 | +0.07(+1.13%) |
Jul 21, 2021 | 6.263 | 6.379 | 6.263 | 6.272 | 16,359 | +0.10(+1.58%) |
Jul 20, 2021 | 6.299 | 6.299 | 6.174 | 6.174 | 12,482 | +0.02(+0.29%) |
Jul 19, 2021 | 6.130 | 6.241 | 6.130 | 6.157 | 22,455 | -0.06(-1.00%) |
Jul 16, 2021 | 6.254 | 6.254 | 6.183 | 6.219 | 5,607 | -0.06(-0.96%) |
Jul 15, 2021 | 6.263 | 6.290 | 6.254 | 6.279 | 6,073 | +0.07(+1.11%) |
Jul 14, 2021 | 5.872 | 5.872 | 5.872 | 6.210 | 6,573 | -0.02(-0.29%) |
Jul 13, 2021 | 6.376 | 6.379 | 6.228 | 6.228 | 11,194 | -0.08(-1.27%) |
Jul 12, 2021 | 6.290 | 6.308 | 6.228 | 6.308 | 9,994 | -0.03(-0.42%) |
Jul 09, 2021 | 6.130 | 6.370 | 6.059 | 6.334 | 88,645 | +0.38(+6.42%) |
Jul 08, 2021 | 5.775 | 6.077 | 5.775 | 5.952 | 31,239 | +0.04(+0.75%) |
Jul 07, 2021 | 6.094 | 6.317 | 5.881 | 5.908 | 49,460 | -0.23(-3.76%) |
Jul 06, 2021 | 6.494 | 6.539 | 6.130 | 6.139 | 54,337 | -0.28(-4.43%) |
Jul 02, 2021 | 5.890 | 6.885 | 5.890 | 6.423 | 480,395 | +0.55(+9.38%) |
Jul 01, 2021 | 5.899 | 5.917 | 5.792 | 5.872 | 4,938 | -0.04(-0.75%) |
Jun 30, 2021 | 5.943 | 5.943 | 5.659 | 5.917 | 28,374 | +0.04(+0.76%) |
Jun 29, 2021 | 5.757 | 6.112 | 5.757 | 5.872 | 69,798 | +0.22(+3.93%) |
Jun 28, 2021 | 5.686 | 5.686 | 5.650 | 5.650 | 3,159 | -0.08(-1.40%) |
Jun 25, 2021 | 5.615 | 5.730 | 5.615 | 5.730 | 10,791 | +0.11(+1.90%) |
Jun 24, 2021 | 5.686 | 5.926 | 5.615 | 5.624 | 7,420 | -0.08(-1.40%) |
Jun 23, 2021 | 5.872 | 5.872 | 5.704 | 5.704 | 7,874 | +0.05(+0.94%) |
Jun 22, 2021 | 5.775 | 5.871 | 5.579 | 5.650 | 20,792 | -0.03(-0.45%) |
Jun 21, 2021 | 5.766 | 5.766 | 5.564 | 5.676 | 8,970 | -0.02(-0.33%) |
Jun 18, 2021 | 5.597 | 5.695 | 5.597 | 5.695 | 14,095 | +0.10(+1.75%) |
Jun 17, 2021 | 5.733 | 5.750 | 5.552 | 5.597 | 3,228 | +0.04(+0.64%) |
Jun 16, 2021 | 5.597 | 5.597 | 5.561 | 5.561 | 2,348 | -0.16(-2.79%) |
Jun 15, 2021 | 5.721 | 5.721 | 5.721 | 5.721 | 455 | +0.10(+1.73%) |
Jun 14, 2021 | 5.775 | 5.775 | 5.624 | 5.624 | 19,776 | -0.02(-0.31%) |
Jun 11, 2021 | 5.775 | 5.775 | 5.641 | 5.641 | 9,047 | -0.09(-1.55%) |
Jun 10, 2021 | 5.686 | 5.775 | 5.686 | 5.730 | 4,311 | +0.13(+2.38%) |
Jun 09, 2021 | 5.739 | 5.766 | 5.597 | 5.597 | 4,058 | +0.01(+0.16%) |
Jun 08, 2021 | 5.570 | 5.597 | 5.570 | 5.588 | 3,653 | +0.00(+0.00%) |
Jun 07, 2021 | 5.597 | 5.615 | 5.517 | 5.588 | 10,380 | -0.10(-1.72%) |
Jun 04, 2021 | 5.570 | 5.686 | 5.561 | 5.686 | 5,087 | +0.16(+2.89%) |
Jun 03, 2021 | 5.668 | 5.677 | 5.526 | 5.526 | 1,864 | -0.06(-1.11%) |
Jun 02, 2021 | 5.517 | 5.772 | 5.517 | 5.588 | 6,277 | -0.11(-1.87%) |
Jun 01, 2021 | 5.597 | 5.730 | 5.517 | 5.695 | 2,190 | +0.26(+4.78%) |
May 28, 2021 | 5.464 | 5.722 | 5.419 | 5.435 | 14,761 | -0.12(-2.20%) |
May 27, 2021 | 5.446 | 5.641 | 5.446 | 5.557 | 16,967 | +0.13(+2.37%) |
May 26, 2021 | 5.597 | 5.597 | 5.419 | 5.428 | 15,247 | -0.18(-3.17%) |
May 25, 2021 | 5.588 | 5.757 | 5.588 | 5.606 | 13,534 | -0.16(-2.77%) |
May 24, 2021 | 5.712 | 5.775 | 5.606 | 5.766 | 16,156 | +0.04(+0.62%) |
May 21, 2021 | 5.713 | 5.730 | 5.694 | 5.730 | 3,747 | +0.03(+0.54%) |
May 20, 2021 | 5.660 | 5.730 | 5.660 | 5.699 | 5,199 | +0.01(+0.23%) |
May 19, 2021 | 5.660 | 5.704 | 5.660 | 5.686 | 1,687 | +0.00(+0.00%) |
May 18, 2021 | 5.711 | 5.721 | 5.649 | 5.686 | 1,985 | -0.01(-0.16%) |
May 17, 2021 | 5.704 | 5.704 | 5.642 | 5.695 | 6,124 | -0.03(-0.46%) |
May 14, 2021 | 5.739 | 5.915 | 5.686 | 5.721 | 28,152 | -0.10(-1.67%) |
May 13, 2021 | 5.717 | 5.958 | 5.717 | 5.818 | 4,960 | +0.15(+2.56%) |
May 12, 2021 | 5.854 | 5.854 | 5.642 | 5.673 | 23,487 | -0.22(-3.81%) |
May 11, 2021 | 5.642 | 5.898 | 5.642 | 5.898 | 6,095 | -0.05(-0.89%) |
May 10, 2021 | 5.880 | 5.959 | 5.810 | 5.951 | 7,180 | +0.27(+4.81%) |
May 07, 2021 | 5.589 | 5.677 | 5.554 | 5.677 | 6,017 | +0.08(+1.42%) |
May 06, 2021 | 5.942 | 5.951 | 5.598 | 5.598 | 7,241 | -0.06(-1.01%) |
May 05, 2021 | 5.684 | 5.690 | 5.642 | 5.655 | 2,795 | +0.02(+0.31%) |
May 04, 2021 | 5.739 | 5.774 | 5.598 | 5.638 | 18,825 | -0.21(-3.54%) |