Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.909 | 5.964 | 5.881 | 5.927 | 17,630,856 | -0.01(-0.15%) |
Jul 29, 2021 | 6.019 | 6.046 | 5.936 | 5.936 | 14,875,533 | +0.00(+0.00%) |
Jul 28, 2021 | 6.083 | 6.138 | 5.918 | 5.936 | 36,882,824 | -0.21(-3.43%) |
Jul 27, 2021 | 6.110 | 6.248 | 6.037 | 6.147 | 45,940,312 | +0.30(+5.17%) |
Jul 26, 2021 | 5.909 | 5.909 | 5.753 | 5.845 | 27,770,260 | -0.05(-0.78%) |
Jul 23, 2021 | 5.946 | 5.968 | 5.854 | 5.891 | 22,190,930 | -0.05(-0.77%) |
Jul 22, 2021 | 6.010 | 6.010 | 5.895 | 5.936 | 11,720,650 | -0.06(-1.07%) |
Jul 21, 2021 | 5.973 | 6.083 | 5.973 | 6.001 | 12,368,387 | +0.02(+0.31%) |
Jul 20, 2021 | 5.826 | 6.037 | 5.828 | 5.982 | 19,833,224 | +0.17(+3.00%) |
Jul 19, 2021 | 5.854 | 5.891 | 5.774 | 5.808 | 19,112,630 | -0.05(-0.78%) |
Jul 16, 2021 | 5.927 | 5.964 | 5.845 | 5.854 | 16,092,825 | -0.05(-0.78%) |
Jul 15, 2021 | 5.936 | 5.982 | 5.854 | 5.900 | 14,295,938 | -0.05(-0.92%) |
Jul 14, 2021 | 5.946 | 6.001 | 5.918 | 5.955 | 19,758,082 | +0.05(+0.78%) |
Jul 13, 2021 | 5.982 | 6.014 | 5.900 | 5.909 | 9,702,621 | -0.06(-1.07%) |
Jul 12, 2021 | 6.001 | 6.001 | 5.909 | 5.973 | 8,571,763 | -0.04(-0.61%) |
Jul 09, 2021 | 5.918 | 6.037 | 5.904 | 6.010 | 8,083,515 | +0.09(+1.55%) |
Jul 08, 2021 | 5.936 | 6.001 | 5.872 | 5.918 | 10,154,385 | -0.10(-1.67%) |
Jul 07, 2021 | 6.028 | 6.074 | 5.982 | 6.019 | 11,122,652 | +0.03(+0.46%) |
Jul 06, 2021 | 6.083 | 6.101 | 5.946 | 5.991 | 14,644,475 | -0.08(-1.36%) |
Jul 02, 2021 | 6.055 | 6.074 | 5.982 | 6.074 | 14,346,953 | +0.05(+0.91%) |
Jul 01, 2021 | 6.019 | 6.065 | 5.973 | 6.019 | 11,858,362 | +0.03(+0.46%) |
Jun 30, 2021 | 6.028 | 6.028 | 5.936 | 5.991 | 17,664,394 | -0.01(-0.15%) |
Jun 29, 2021 | 5.973 | 6.046 | 5.955 | 6.001 | 14,222,476 | +0.04(+0.61%) |
Jun 28, 2021 | 5.982 | 6.001 | 5.909 | 5.964 | 13,763,457 | -0.01(-0.15%) |
Jun 25, 2021 | 5.872 | 5.982 | 5.854 | 5.973 | 41,129,992 | +0.10(+1.72%) |
Jun 24, 2021 | 5.771 | 5.909 | 5.771 | 5.872 | 14,239,389 | +0.11(+1.91%) |
Jun 23, 2021 | 5.845 | 5.863 | 5.762 | 5.762 | 15,260,152 | -0.06(-1.10%) |
Jun 22, 2021 | 5.771 | 5.836 | 5.744 | 5.826 | 20,671,792 | +0.04(+0.63%) |
Jun 21, 2021 | 5.826 | 5.836 | 5.771 | 5.790 | 16,528,954 | +0.02(+0.32%) |
Jun 18, 2021 | 5.799 | 5.836 | 5.735 | 5.771 | 28,340,288 | -0.09(-1.56%) |
Jun 17, 2021 | 5.973 | 6.028 | 5.854 | 5.863 | 27,982,948 | -0.15(-2.44%) |
Jun 16, 2021 | 6.074 | 6.092 | 5.918 | 6.010 | 25,316,642 | -0.06(-1.06%) |
Jun 15, 2021 | 6.175 | 6.207 | 6.065 | 6.074 | 17,124,852 | -0.11(-1.78%) |
Jun 14, 2021 | 6.165 | 6.303 | 6.138 | 6.184 | 13,849,337 | +0.01(+0.15%) |
Jun 11, 2021 | 6.110 | 6.175 | 6.083 | 6.175 | 14,563,792 | +0.05(+0.75%) |
Jun 10, 2021 | 6.285 | 6.312 | 6.083 | 6.129 | 28,767,818 | -0.15(-2.34%) |
Jun 09, 2021 | 6.523 | 6.678 | 6.266 | 6.275 | 36,889,628 | -0.22(-3.38%) |
Jun 08, 2021 | 6.055 | 6.514 | 6.039 | 6.495 | 71,545,624 | +0.45(+7.42%) |
Jun 07, 2021 | 5.927 | 6.074 | 5.913 | 6.046 | 35,014,152 | +0.12(+2.01%) |
Jun 04, 2021 | 5.854 | 5.932 | 5.845 | 5.927 | 15,162,913 | +0.08(+1.41%) |
Jun 03, 2021 | 5.881 | 5.900 | 5.785 | 5.845 | 27,504,484 | -0.06(-1.09%) |
Jun 02, 2021 | 5.771 | 5.955 | 5.726 | 5.909 | 34,162,552 | +0.16(+2.71%) |
Jun 01, 2021 | 5.771 | 5.808 | 5.726 | 5.753 | 18,862,676 | +0.03(+0.48%) |
May 28, 2021 | 5.717 | 5.799 | 5.680 | 5.726 | 25,491,492 | +0.04(+0.64%) |
May 27, 2021 | 5.542 | 5.703 | 5.533 | 5.689 | 44,115,352 | +0.15(+2.64%) |
May 26, 2021 | 5.524 | 5.570 | 5.492 | 5.542 | 21,945,232 | +0.05(+1.00%) |
May 25, 2021 | 5.634 | 5.643 | 5.451 | 5.487 | 29,662,362 | -0.14(-2.44%) |
May 24, 2021 | 5.542 | 5.657 | 5.469 | 5.625 | 27,307,082 | +0.17(+3.19%) |
May 21, 2021 | 5.451 | 5.506 | 5.405 | 5.451 | 18,835,020 | -0.03(-0.50%) |
May 20, 2021 | 5.304 | 5.478 | 5.304 | 5.478 | 17,704,830 | +0.16(+2.93%) |
May 19, 2021 | 5.332 | 5.350 | 5.277 | 5.323 | 25,003,320 | -0.05(-1.02%) |
May 18, 2021 | 5.396 | 5.442 | 5.341 | 5.378 | 18,648,522 | +0.00(+0.00%) |
May 17, 2021 | 5.405 | 5.428 | 5.332 | 5.378 | 17,484,012 | -0.04(-0.68%) |
May 14, 2021 | 5.368 | 5.442 | 5.341 | 5.414 | 16,674,772 | +0.07(+1.29%) |
May 13, 2021 | 5.304 | 5.405 | 5.295 | 5.346 | 21,672,216 | +0.06(+1.13%) |
May 12, 2021 | 5.332 | 5.373 | 5.268 | 5.286 | 25,202,620 | -0.09(-1.70%) |
May 11, 2021 | 5.497 | 5.497 | 5.368 | 5.378 | 22,477,082 | -0.08(-1.51%) |
May 10, 2021 | 5.533 | 5.570 | 5.451 | 5.460 | 19,735,714 | -0.07(-1.32%) |
May 07, 2021 | 5.497 | 5.588 | 5.469 | 5.533 | 17,463,438 | +0.05(+1.00%) |
May 06, 2021 | 5.515 | 5.542 | 5.451 | 5.478 | 17,460,216 | -0.03(-0.59%) |
May 05, 2021 | 5.492 | 5.538 | 5.447 | 5.511 | 25,166,134 | +0.02(+0.33%) |
May 04, 2021 | 5.538 | 5.547 | 5.456 | 5.492 | 23,141,800 | -0.04(-0.66%) |