Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.700 | 5.800 | 5.670 | 5.760 | 30,844 | +0.05(+0.88%) |
Jul 29, 2021 | 5.650 | 5.820 | 5.600 | 5.710 | 120,395 | +0.07(+1.24%) |
Jul 28, 2021 | 5.590 | 5.750 | 5.550 | 5.640 | 36,935 | +0.05(+0.89%) |
Jul 27, 2021 | 5.620 | 5.640 | 5.420 | 5.590 | 88,085 | -0.07(-1.24%) |
Jul 26, 2021 | 5.690 | 5.840 | 5.620 | 5.660 | 44,496 | -0.04(-0.70%) |
Jul 23, 2021 | 5.720 | 5.720 | 5.530 | 5.700 | 43,983 | -0.04(-0.70%) |
Jul 22, 2021 | 5.990 | 5.990 | 5.620 | 5.740 | 91,893 | -0.23(-3.85%) |
Jul 21, 2021 | 5.630 | 5.980 | 5.590 | 5.970 | 86,781 | +0.40(+7.18%) |
Jul 20, 2021 | 5.460 | 5.670 | 5.340 | 5.570 | 81,711 | +0.17(+3.15%) |
Jul 19, 2021 | 5.290 | 5.449 | 5.200 | 5.400 | 92,170 | -0.01(-0.18%) |
Jul 16, 2021 | 5.620 | 5.649 | 5.400 | 5.410 | 41,851 | -0.13(-2.35%) |
Jul 15, 2021 | 5.670 | 5.670 | 5.420 | 5.540 | 69,697 | -0.11(-1.95%) |
Jul 14, 2021 | 5.940 | 5.960 | 5.570 | 5.650 | 97,754 | -0.29(-4.88%) |
Jul 13, 2021 | 6.030 | 6.070 | 5.850 | 5.940 | 47,985 | -0.16(-2.62%) |
Jul 12, 2021 | 5.970 | 6.150 | 5.750 | 6.100 | 107,908 | +0.17(+2.87%) |
Jul 09, 2021 | 5.790 | 5.990 | 5.710 | 5.930 | 55,270 | +0.14(+2.42%) |
Jul 08, 2021 | 5.700 | 5.830 | 5.540 | 5.790 | 106,637 | -0.03(-0.52%) |
Jul 07, 2021 | 6.040 | 6.160 | 5.740 | 5.820 | 135,349 | -0.28(-4.59%) |
Jul 06, 2021 | 6.350 | 6.390 | 6.030 | 6.100 | 130,104 | -0.19(-3.02%) |
Jul 02, 2021 | 6.290 | 6.350 | 6.110 | 6.290 | 99,045 | +0.04(+0.64%) |
Jul 01, 2021 | 6.450 | 6.450 | 6.110 | 6.250 | 64,068 | -0.18(-2.80%) |
Jun 30, 2021 | 6.700 | 6.740 | 6.350 | 6.430 | 174,117 | -0.21(-3.16%) |
Jun 29, 2021 | 6.730 | 6.880 | 6.620 | 6.640 | 167,431 | -0.06(-0.90%) |
Jun 28, 2021 | 6.700 | 6.770 | 6.580 | 6.700 | 215,353 | +0.04(+0.60%) |
Jun 25, 2021 | 6.700 | 6.725 | 6.510 | 6.660 | 101,549 | -0.02(-0.30%) |
Jun 24, 2021 | 6.350 | 6.680 | 6.350 | 6.680 | 82,725 | +0.33(+5.20%) |
Jun 23, 2021 | 6.180 | 6.430 | 6.180 | 6.350 | 36,504 | +0.20(+3.25%) |
Jun 22, 2021 | 6.000 | 6.220 | 5.970 | 6.150 | 94,016 | +0.09(+1.49%) |
Jun 21, 2021 | 6.580 | 6.590 | 5.960 | 6.060 | 184,503 | -0.48(-7.34%) |
Jun 18, 2021 | 6.620 | 6.633 | 6.420 | 6.540 | 94,314 | -0.10(-1.51%) |
Jun 17, 2021 | 6.640 | 6.880 | 6.520 | 6.640 | 154,752 | +0.04(+0.61%) |
Jun 16, 2021 | 6.780 | 6.780 | 6.450 | 6.600 | 191,252 | +0.02(+0.30%) |
Jun 15, 2021 | 6.380 | 6.580 | 6.330 | 6.580 | 181,855 | +0.23(+3.62%) |
Jun 14, 2021 | 6.180 | 6.370 | 6.180 | 6.350 | 108,804 | +0.19(+3.08%) |
Jun 11, 2021 | 6.280 | 6.360 | 6.050 | 6.160 | 90,547 | -0.08(-1.28%) |
Jun 10, 2021 | 6.340 | 6.410 | 6.070 | 6.240 | 88,995 | -0.10(-1.58%) |
Jun 09, 2021 | 6.460 | 6.490 | 6.310 | 6.340 | 70,381 | -0.06(-0.94%) |
Jun 08, 2021 | 6.500 | 6.519 | 6.220 | 6.400 | 126,534 | -0.09(-1.39%) |
Jun 07, 2021 | 6.090 | 6.520 | 6.090 | 6.490 | 221,385 | +0.44(+7.27%) |
Jun 04, 2021 | 6.070 | 6.250 | 6.000 | 6.050 | 72,078 | +0.03(+0.50%) |
Jun 03, 2021 | 6.030 | 6.060 | 5.850 | 6.020 | 95,138 | +0.01(+0.17%) |
Jun 02, 2021 | 6.210 | 6.240 | 5.990 | 6.010 | 151,418 | -0.28(-4.45%) |
Jun 01, 2021 | 6.180 | 6.490 | 6.000 | 6.290 | 272,399 | +0.14(+2.28%) |
May 28, 2021 | 5.490 | 6.300 | 5.490 | 6.150 | 540,613 | +0.68(+12.43%) |
May 27, 2021 | 5.480 | 5.540 | 5.440 | 5.470 | 71,139 | +0.02(+0.37%) |
May 26, 2021 | 5.370 | 5.500 | 5.300 | 5.450 | 57,561 | +0.08(+1.49%) |
May 25, 2021 | 5.760 | 5.810 | 5.340 | 5.370 | 118,364 | -0.39(-6.77%) |
May 24, 2021 | 5.600 | 5.800 | 5.530 | 5.760 | 168,506 | +0.14(+2.49%) |
May 21, 2021 | 5.310 | 5.630 | 5.245 | 5.620 | 107,920 | +0.36(+6.84%) |
May 20, 2021 | 5.230 | 5.380 | 5.215 | 5.260 | 110,605 | +0.05(+0.96%) |
May 19, 2021 | 5.120 | 5.300 | 5.030 | 5.210 | 89,439 | +0.01(+0.19%) |
May 18, 2021 | 5.210 | 5.290 | 5.120 | 5.200 | 111,104 | +0.10(+1.96%) |
May 17, 2021 | 5.150 | 5.250 | 5.030 | 5.100 | 142,619 | -0.01(-0.20%) |
May 14, 2021 | 5.040 | 5.170 | 5.000 | 5.110 | 189,733 | +0.10(+2.00%) |
May 13, 2021 | 5.070 | 5.220 | 5.010 | 5.010 | 91,959 | +0.04(+0.80%) |
May 12, 2021 | 5.020 | 5.039 | 4.910 | 4.970 | 99,756 | -0.17(-3.31%) |
May 11, 2021 | 4.890 | 5.140 | 4.875 | 5.140 | 98,503 | +0.21(+4.26%) |
May 10, 2021 | 5.300 | 5.310 | 4.890 | 4.930 | 212,813 | -0.29(-5.56%) |
May 07, 2021 | 5.000 | 5.287 | 4.989 | 5.220 | 157,466 | +0.36(+7.41%) |
May 06, 2021 | 4.930 | 5.000 | 4.780 | 4.860 | 191,132 | -0.10(-2.02%) |
May 05, 2021 | 5.200 | 5.240 | 4.930 | 4.960 | 78,141 | -0.21(-4.06%) |
May 04, 2021 | 5.090 | 5.200 | 4.880 | 5.170 | 125,910 | +0.03(+0.58%) |