Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.456 | 5.539 | 5.419 | 5.429 | 39,921 | -0.04(-0.67%) |
Jul 29, 2021 | 5.419 | 5.539 | 5.410 | 5.465 | 55,472 | -0.01(-0.17%) |
Jul 28, 2021 | 5.382 | 5.604 | 5.382 | 5.475 | 44,535 | +0.00(+0.00%) |
Jul 27, 2021 | 5.484 | 5.631 | 5.419 | 5.475 | 58,082 | -0.06(-1.16%) |
Jul 26, 2021 | 5.576 | 5.668 | 5.475 | 5.539 | 34,716 | -0.02(-0.33%) |
Jul 23, 2021 | 5.429 | 5.576 | 5.364 | 5.558 | 50,050 | +0.09(+1.69%) |
Jul 22, 2021 | 5.484 | 5.530 | 5.318 | 5.465 | 56,554 | -0.01(-0.17%) |
Jul 21, 2021 | 5.281 | 5.558 | 5.253 | 5.475 | 72,404 | +0.28(+5.32%) |
Jul 20, 2021 | 5.244 | 5.346 | 5.198 | 5.198 | 83,465 | -0.01(-0.18%) |
Jul 19, 2021 | 5.180 | 5.253 | 5.078 | 5.207 | 191,681 | +0.01(+0.18%) |
Jul 16, 2021 | 5.410 | 5.438 | 5.180 | 5.198 | 111,280 | -0.16(-2.93%) |
Jul 15, 2021 | 5.217 | 5.355 | 5.207 | 5.355 | 49,664 | +0.12(+2.29%) |
Jul 14, 2021 | 5.300 | 5.318 | 5.217 | 5.235 | 42,654 | -0.05(-0.87%) |
Jul 13, 2021 | 5.382 | 5.447 | 5.272 | 5.281 | 38,180 | -0.10(-1.88%) |
Jul 12, 2021 | 5.530 | 5.622 | 5.272 | 5.382 | 55,190 | -0.16(-2.83%) |
Jul 09, 2021 | 5.438 | 5.558 | 5.429 | 5.539 | 30,359 | +0.10(+1.86%) |
Jul 08, 2021 | 5.373 | 5.438 | 5.318 | 5.438 | 45,209 | -0.02(-0.34%) |
Jul 07, 2021 | 5.530 | 5.576 | 5.438 | 5.456 | 54,371 | -0.11(-1.99%) |
Jul 06, 2021 | 5.677 | 5.677 | 5.475 | 5.567 | 77,164 | -0.17(-2.89%) |
Jul 02, 2021 | 5.834 | 5.834 | 5.650 | 5.733 | 74,796 | -0.10(-1.74%) |
Jul 01, 2021 | 5.862 | 5.899 | 5.742 | 5.834 | 83,205 | +0.01(+0.16%) |
Jun 30, 2021 | 5.825 | 5.889 | 5.760 | 5.825 | 55,501 | -0.02(-0.32%) |
Jun 29, 2021 | 5.770 | 6.009 | 5.687 | 5.843 | 109,050 | +0.08(+1.44%) |
Jun 28, 2021 | 5.779 | 5.871 | 5.714 | 5.760 | 230,291 | -0.13(-2.19%) |
Jun 25, 2021 | 5.207 | 6.055 | 5.115 | 5.889 | 2,754,552 | +0.72(+13.90%) |
Jun 24, 2021 | 5.170 | 5.263 | 5.134 | 5.170 | 199,602 | -0.06(-1.06%) |
Jun 23, 2021 | 5.152 | 5.272 | 5.152 | 5.226 | 161,305 | +0.03(+0.53%) |
Jun 22, 2021 | 5.272 | 5.300 | 5.152 | 5.198 | 104,503 | -0.05(-0.88%) |
Jun 21, 2021 | 5.373 | 5.382 | 5.161 | 5.244 | 145,406 | -0.08(-1.56%) |
Jun 18, 2021 | 5.465 | 5.475 | 5.226 | 5.327 | 202,531 | -0.20(-3.67%) |
Jun 17, 2021 | 5.733 | 5.742 | 5.530 | 5.530 | 112,397 | -0.23(-4.00%) |
Jun 16, 2021 | 5.751 | 5.806 | 5.668 | 5.760 | 122,555 | -0.02(-0.32%) |
Jun 15, 2021 | 5.788 | 5.843 | 5.641 | 5.779 | 75,736 | -0.01(-0.16%) |
Jun 14, 2021 | 5.705 | 5.880 | 5.696 | 5.788 | 81,258 | +0.11(+1.95%) |
Jun 11, 2021 | 5.742 | 5.889 | 5.622 | 5.677 | 115,824 | -0.06(-1.12%) |
Jun 10, 2021 | 5.723 | 5.770 | 5.650 | 5.742 | 50,002 | -0.01(-0.16%) |
Jun 09, 2021 | 5.760 | 5.889 | 5.723 | 5.751 | 65,743 | -0.01(-0.16%) |
Jun 08, 2021 | 5.742 | 5.797 | 5.742 | 5.760 | 39,768 | -0.02(-0.32%) |
Jun 07, 2021 | 5.760 | 5.788 | 5.650 | 5.779 | 66,780 | +0.06(+1.13%) |
Jun 04, 2021 | 5.668 | 5.723 | 5.594 | 5.714 | 61,423 | +0.08(+1.47%) |
Jun 03, 2021 | 5.668 | 5.668 | 5.512 | 5.631 | 83,038 | -0.09(-1.61%) |
Jun 02, 2021 | 5.641 | 5.779 | 5.576 | 5.723 | 86,219 | +0.07(+1.31%) |
Jun 01, 2021 | 5.696 | 5.696 | 5.622 | 5.650 | 43,385 | +0.03(+0.49%) |
May 28, 2021 | 5.585 | 5.636 | 5.539 | 5.622 | 45,524 | +0.03(+0.49%) |
May 27, 2021 | 5.834 | 5.853 | 5.567 | 5.594 | 69,573 | -0.18(-3.04%) |
May 26, 2021 | 5.862 | 5.880 | 5.742 | 5.770 | 49,697 | -0.03(-0.48%) |
May 25, 2021 | 6.028 | 6.028 | 5.779 | 5.797 | 142,750 | -0.25(-4.12%) |
May 24, 2021 | 6.018 | 6.138 | 6.009 | 6.046 | 71,010 | -0.01(-0.15%) |
May 21, 2021 | 6.166 | 6.194 | 6.046 | 6.055 | 55,364 | -0.09(-1.50%) |
May 20, 2021 | 6.028 | 6.194 | 6.028 | 6.147 | 52,057 | +0.05(+0.76%) |
May 19, 2021 | 5.991 | 6.406 | 5.899 | 6.101 | 190,065 | +0.04(+0.61%) |
May 18, 2021 | 6.120 | 6.147 | 5.945 | 6.064 | 90,648 | -0.05(-0.75%) |
May 17, 2021 | 6.064 | 6.147 | 5.945 | 6.111 | 120,976 | +0.10(+1.69%) |
May 14, 2021 | 5.816 | 6.046 | 5.797 | 6.009 | 127,457 | +0.20(+3.49%) |
May 13, 2021 | 5.484 | 5.862 | 5.484 | 5.806 | 162,085 | +0.31(+5.70%) |
May 12, 2021 | 5.668 | 5.668 | 5.410 | 5.493 | 105,504 | -0.18(-3.09%) |
May 11, 2021 | 5.539 | 5.677 | 5.392 | 5.668 | 111,693 | +0.09(+1.65%) |
May 10, 2021 | 5.429 | 5.654 | 5.346 | 5.576 | 227,206 | +0.20(+3.77%) |
May 07, 2021 | 5.281 | 5.429 | 5.217 | 5.373 | 173,832 | +0.07(+1.39%) |
May 06, 2021 | 5.300 | 5.322 | 5.078 | 5.300 | 148,970 | +0.01(+0.17%) |
May 05, 2021 | 5.221 | 5.382 | 5.078 | 5.290 | 153,923 | +0.08(+1.59%) |
May 04, 2021 | 5.336 | 5.410 | 5.161 | 5.207 | 81,749 | -0.12(-2.25%) |