Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2021 | 5.110 | 5.110 | 5.110 | 0 | -0.18(-3.40%) | |
Jul 15, 2021 | 5.300 | 5.370 | 5.210 | 5.290 | 597,122 | +0.04(+0.76%) |
Jul 14, 2021 | 5.420 | 5.440 | 5.210 | 5.250 | 481,080 | -0.21(-3.85%) |
Jul 13, 2021 | 5.470 | 5.490 | 5.360 | 5.460 | 606,727 | +0.02(+0.37%) |
Jul 12, 2021 | 5.330 | 5.470 | 5.320 | 5.440 | 543,386 | +0.08(+1.49%) |
Jul 09, 2021 | 5.330 | 5.360 | 5.300 | 5.360 | 380,593 | -0.03(-0.56%) |
Jul 08, 2021 | 5.390 | 5.420 | 5.310 | 5.390 | 643,039 | -0.03(-0.55%) |
Jul 07, 2021 | 5.380 | 5.440 | 5.320 | 5.420 | 932,199 | +0.03(+0.56%) |
Jul 06, 2021 | 5.400 | 5.480 | 5.380 | 5.390 | 466,185 | -0.06(-1.10%) |
Jul 05, 2021 | 5.450 | 5.520 | 5.400 | 5.450 | 167,827 | -0.04(-0.73%) |
Jul 02, 2021 | 5.530 | 5.590 | 5.450 | 5.490 | 803,971 | +0.02(+0.37%) |
Jun 30, 2021 | 5.470 | 5.470 | 5.470 | 0 | +0.06(+1.11%) | |
Jun 29, 2021 | 5.470 | 5.490 | 5.320 | 5.410 | 1,192,083 | -0.11(-1.99%) |
Jun 28, 2021 | 5.570 | 5.580 | 5.490 | 5.520 | 443,444 | -0.04(-0.72%) |
Jun 25, 2021 | 5.570 | 5.640 | 5.520 | 5.560 | 510,548 | -0.04(-0.71%) |
Jun 24, 2021 | 5.590 | 5.630 | 5.550 | 5.600 | 993,695 | +0.10(+1.82%) |
Jun 23, 2021 | 5.530 | 5.570 | 5.480 | 5.500 | 458,699 | +0.03(+0.55%) |
Jun 22, 2021 | 5.500 | 5.600 | 5.450 | 5.470 | 374,335 | -0.04(-0.73%) |
Jun 21, 2021 | 5.310 | 5.530 | 5.290 | 5.510 | 741,359 | +0.09(+1.66%) |
Jun 18, 2021 | 5.400 | 5.480 | 5.350 | 5.420 | 740,538 | -0.07(-1.28%) |
Jun 17, 2021 | 5.710 | 5.780 | 5.330 | 5.490 | 1,757,796 | -0.30(-5.18%) |
Jun 16, 2021 | 5.820 | 5.870 | 5.760 | 5.790 | 1,749,590 | +0.05(+0.87%) |
Jun 15, 2021 | 5.650 | 5.770 | 5.490 | 5.740 | 625,410 | +0.12(+2.14%) |
Jun 14, 2021 | 5.870 | 5.940 | 5.520 | 5.620 | 1,403,514 | -0.29(-4.91%) |
Jun 11, 2021 | 5.990 | 6.020 | 5.910 | 5.910 | 416,770 | -0.03(-0.51%) |
Jun 10, 2021 | 5.830 | 5.950 | 5.810 | 5.940 | 255,629 | +0.11(+1.89%) |
Jun 09, 2021 | 5.940 | 5.960 | 5.800 | 5.830 | 458,959 | -0.12(-2.02%) |
Jun 08, 2021 | 6.090 | 6.090 | 5.940 | 5.950 | 522,431 | -0.08(-1.33%) |
Jun 07, 2021 | 5.990 | 6.060 | 5.950 | 6.030 | 901,853 | +0.11(+1.86%) |
Jun 04, 2021 | 5.800 | 5.980 | 5.800 | 5.920 | 860,963 | +0.17(+2.96%) |
Jun 03, 2021 | 5.720 | 5.830 | 5.720 | 5.750 | 284,362 | +0.04(+0.70%) |
Jun 02, 2021 | 5.710 | 5.770 | 5.650 | 5.710 | 570,626 | +0.00(+0.00%) |
Jun 01, 2021 | 5.670 | 5.810 | 5.640 | 5.710 | 1,284,904 | +0.10(+1.78%) |
May 31, 2021 | 5.630 | 5.700 | 5.590 | 5.610 | 262,758 | +0.04(+0.72%) |
May 28, 2021 | 5.680 | 5.740 | 5.480 | 5.570 | 1,202,308 | -0.06(-1.07%) |
May 27, 2021 | 5.590 | 5.770 | 5.500 | 5.630 | 1,517,575 | +0.21(+3.87%) |
May 26, 2021 | 5.430 | 5.510 | 5.340 | 5.420 | 596,513 | -0.01(-0.18%) |
May 25, 2021 | 5.650 | 5.690 | 5.390 | 5.430 | 645,928 | -0.15(-2.69%) |
May 21, 2021 | 5.580 | 5.580 | 5.580 | 0 | -0.11(-1.93%) | |
May 20, 2021 | 5.790 | 5.790 | 5.630 | 5.690 | 415,685 | -0.06(-1.04%) |
May 19, 2021 | 5.710 | 5.800 | 5.610 | 5.750 | 587,377 | +0.04(+0.70%) |
May 18, 2021 | 5.780 | 5.870 | 5.700 | 5.710 | 667,700 | -0.01(-0.17%) |
May 17, 2021 | 5.780 | 5.900 | 5.700 | 5.720 | 1,020,863 | -0.05(-0.87%) |
May 14, 2021 | 5.580 | 5.770 | 5.530 | 5.770 | 810,909 | +0.25(+4.53%) |
May 13, 2021 | 5.520 | 5.620 | 5.380 | 5.520 | 430,830 | +0.00(+0.00%) |
May 12, 2021 | 5.690 | 5.760 | 5.490 | 5.520 | 462,044 | -0.13(-2.30%) |
May 11, 2021 | 5.570 | 5.690 | 5.440 | 5.650 | 572,023 | +0.00(+0.00%) |
May 10, 2021 | 5.770 | 5.810 | 5.570 | 5.650 | 1,146,426 | -0.05(-0.88%) |
May 07, 2021 | 5.500 | 5.780 | 5.500 | 5.700 | 794,386 | +0.22(+4.01%) |
May 06, 2021 | 5.620 | 5.630 | 5.370 | 5.480 | 988,255 | -0.13(-2.32%) |
May 05, 2021 | 5.480 | 5.700 | 5.430 | 5.610 | 2,691,399 | +0.24(+4.47%) |
May 04, 2021 | 5.390 | 5.510 | 5.210 | 5.370 | 3,079,576 | -0.14(-2.54%) |