Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.418 | 6.438 | 6.221 | 6.290 | 1,271,996 | -0.14(-2.15%) |
Jul 29, 2021 | 6.240 | 6.448 | 6.240 | 6.428 | 1,796,104 | +0.18(+2.84%) |
Jul 28, 2021 | 6.280 | 6.344 | 6.201 | 6.250 | 1,834,804 | -0.03(-0.47%) |
Jul 27, 2021 | 6.369 | 6.379 | 6.201 | 6.280 | 1,439,932 | -0.09(-1.40%) |
Jul 26, 2021 | 6.329 | 6.596 | 6.319 | 6.369 | 4,101,654 | +0.37(+6.09%) |
Jul 23, 2021 | 6.053 | 6.063 | 5.954 | 6.003 | 722,915 | -0.01(-0.16%) |
Jul 22, 2021 | 6.132 | 6.132 | 5.974 | 6.013 | 837,640 | -0.15(-2.40%) |
Jul 21, 2021 | 6.092 | 6.191 | 6.072 | 6.161 | 997,000 | +0.10(+1.63%) |
Jul 20, 2021 | 5.905 | 6.063 | 5.835 | 6.063 | 1,113,542 | +0.19(+3.19%) |
Jul 19, 2021 | 5.914 | 5.924 | 5.786 | 5.875 | 1,417,963 | -0.12(-1.98%) |
Jul 16, 2021 | 5.964 | 6.063 | 5.964 | 5.993 | 990,931 | +0.03(+0.50%) |
Jul 15, 2021 | 5.905 | 5.964 | 5.835 | 5.964 | 935,697 | +0.05(+0.83%) |
Jul 14, 2021 | 5.974 | 6.003 | 5.895 | 5.914 | 1,077,073 | -0.05(-0.83%) |
Jul 13, 2021 | 6.122 | 6.122 | 5.934 | 5.964 | 780,433 | -0.19(-3.05%) |
Jul 12, 2021 | 6.082 | 6.151 | 6.003 | 6.151 | 706,379 | +0.07(+1.14%) |
Jul 09, 2021 | 5.974 | 6.082 | 5.924 | 6.082 | 727,994 | +0.19(+3.18%) |
Jul 08, 2021 | 5.924 | 5.974 | 5.860 | 5.895 | 1,208,869 | -0.08(-1.32%) |
Jul 07, 2021 | 6.053 | 6.063 | 5.929 | 5.974 | 1,110,865 | -0.11(-1.79%) |
Jul 06, 2021 | 6.092 | 6.102 | 6.003 | 6.082 | 1,013,466 | -0.02(-0.32%) |
Jul 02, 2021 | 6.171 | 6.171 | 6.082 | 6.102 | 501,504 | -0.07(-1.12%) |
Jul 01, 2021 | 6.082 | 6.171 | 6.023 | 6.171 | 1,223,770 | +0.11(+1.79%) |
Jun 30, 2021 | 6.033 | 6.072 | 5.934 | 6.063 | 692,398 | +0.05(+0.82%) |
Jun 29, 2021 | 6.132 | 6.142 | 6.013 | 6.013 | 952,403 | -0.06(-0.98%) |
Jun 28, 2021 | 6.092 | 6.101 | 6.034 | 6.072 | 1,464,485 | -0.01(-0.16%) |
Jun 25, 2021 | 6.130 | 6.140 | 6.082 | 6.082 | 1,767,294 | -0.02(-0.32%) |
Jun 24, 2021 | 6.063 | 6.169 | 6.044 | 6.101 | 1,391,123 | +0.09(+1.44%) |
Jun 23, 2021 | 6.130 | 6.236 | 6.015 | 6.015 | 3,033,471 | -0.13(-2.19%) |
Jun 22, 2021 | 6.169 | 6.182 | 6.101 | 6.150 | 802,272 | -0.02(-0.31%) |
Jun 21, 2021 | 6.217 | 6.246 | 6.159 | 6.169 | 1,303,527 | +0.01(+0.16%) |
Jun 18, 2021 | 6.246 | 6.256 | 6.101 | 6.159 | 1,396,590 | -0.11(-1.69%) |
Jun 17, 2021 | 6.448 | 6.463 | 6.227 | 6.265 | 1,133,958 | -0.15(-2.40%) |
Jun 16, 2021 | 6.391 | 6.448 | 6.371 | 6.419 | 739,122 | +0.04(+0.60%) |
Jun 15, 2021 | 6.468 | 6.472 | 6.333 | 6.381 | 482,240 | -0.07(-1.05%) |
Jun 14, 2021 | 6.448 | 6.525 | 6.419 | 6.448 | 769,756 | +0.04(+0.60%) |
Jun 11, 2021 | 6.516 | 6.516 | 6.371 | 6.410 | 370,072 | -0.10(-1.48%) |
Jun 10, 2021 | 6.603 | 6.622 | 6.492 | 6.506 | 467,087 | -0.07(-1.03%) |
Jun 09, 2021 | 6.535 | 6.632 | 6.535 | 6.574 | 908,852 | +0.07(+1.04%) |
Jun 08, 2021 | 6.381 | 6.525 | 6.362 | 6.506 | 720,513 | +0.15(+2.43%) |
Jun 07, 2021 | 6.294 | 6.362 | 6.241 | 6.352 | 680,722 | +0.09(+1.38%) |
Jun 04, 2021 | 6.275 | 6.285 | 6.227 | 6.265 | 456,025 | +0.02(+0.31%) |
Jun 03, 2021 | 6.236 | 6.265 | 6.217 | 6.246 | 469,653 | -0.01(-0.15%) |
Jun 02, 2021 | 6.294 | 6.313 | 6.236 | 6.256 | 624,724 | -0.01(-0.15%) |
Jun 01, 2021 | 6.227 | 6.285 | 6.227 | 6.265 | 686,205 | +0.05(+0.78%) |
May 28, 2021 | 6.265 | 6.265 | 6.207 | 6.217 | 457,719 | -0.01(-0.15%) |
May 27, 2021 | 6.207 | 6.275 | 6.198 | 6.227 | 440,296 | +0.06(+0.94%) |
May 26, 2021 | 6.178 | 6.207 | 6.111 | 6.169 | 639,069 | -0.05(-0.78%) |
May 25, 2021 | 6.313 | 6.333 | 6.217 | 6.217 | 513,084 | -0.07(-1.07%) |
May 24, 2021 | 6.323 | 6.333 | 6.256 | 6.285 | 568,362 | -0.01(-0.15%) |
May 21, 2021 | 6.275 | 6.323 | 6.256 | 6.294 | 2,259,868 | +0.05(+0.77%) |
May 20, 2021 | 6.227 | 6.265 | 6.207 | 6.246 | 382,870 | +0.01(+0.15%) |
May 19, 2021 | 6.227 | 6.285 | 6.174 | 6.236 | 492,669 | -0.03(-0.46%) |
May 18, 2021 | 6.256 | 6.333 | 6.246 | 6.265 | 432,576 | +0.02(+0.31%) |
May 17, 2021 | 6.169 | 6.256 | 6.159 | 6.246 | 496,985 | +0.05(+0.78%) |
May 14, 2021 | 6.178 | 6.227 | 6.159 | 6.198 | 491,373 | +0.07(+1.10%) |
May 13, 2021 | 5.995 | 6.159 | 5.986 | 6.130 | 822,758 | +0.13(+2.25%) |
May 12, 2021 | 6.159 | 6.207 | 5.976 | 5.995 | 1,144,954 | -0.17(-2.81%) |
May 11, 2021 | 6.188 | 6.236 | 6.140 | 6.169 | 739,152 | -0.10(-1.54%) |
May 10, 2021 | 6.265 | 6.391 | 6.265 | 6.265 | 738,468 | +0.01(+0.15%) |
May 07, 2021 | 6.227 | 6.304 | 6.227 | 6.256 | 331,945 | +0.01(+0.15%) |
May 06, 2021 | 6.313 | 6.313 | 6.207 | 6.246 | 477,350 | -0.05(-0.77%) |
May 05, 2021 | 6.275 | 6.313 | 6.188 | 6.294 | 377,472 | +0.04(+0.62%) |
May 04, 2021 | 6.227 | 6.275 | 6.178 | 6.256 | 652,214 | +0.02(+0.31%) |