Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.510 | 5.770 | 5.510 | 5.600 | 76,525 | +0.10(+1.82%) |
Jul 29, 2021 | 5.660 | 5.740 | 5.410 | 5.500 | 139,876 | -0.25(-4.35%) |
Jul 28, 2021 | 5.750 | 5.750 | 5.537 | 5.750 | 150,319 | +0.05(+0.88%) |
Jul 27, 2021 | 5.750 | 5.750 | 5.280 | 5.700 | 117,915 | -0.12(-2.06%) |
Jul 26, 2021 | 5.810 | 5.890 | 5.710 | 5.820 | 76,438 | +0.02(+0.34%) |
Jul 23, 2021 | 5.565 | 5.820 | 5.565 | 5.800 | 46,656 | +0.12(+2.11%) |
Jul 22, 2021 | 5.680 | 5.690 | 5.560 | 5.680 | 30,918 | +0.03(+0.53%) |
Jul 21, 2021 | 5.510 | 5.750 | 5.490 | 5.650 | 67,049 | +0.16(+2.91%) |
Jul 20, 2021 | 5.350 | 5.620 | 5.340 | 5.490 | 114,059 | +0.16(+3.00%) |
Jul 19, 2021 | 5.340 | 5.470 | 5.290 | 5.330 | 103,128 | -0.17(-3.09%) |
Jul 16, 2021 | 5.500 | 5.560 | 5.420 | 5.500 | 128,010 | +0.01(+0.18%) |
Jul 15, 2021 | 5.410 | 5.500 | 5.360 | 5.490 | 102,872 | +0.04(+0.73%) |
Jul 14, 2021 | 5.470 | 5.490 | 5.390 | 5.450 | 139,503 | -0.01(-0.18%) |
Jul 13, 2021 | 5.390 | 5.500 | 5.330 | 5.460 | 196,400 | +0.01(+0.18%) |
Jul 12, 2021 | 5.390 | 5.500 | 5.330 | 5.450 | 61,455 | +0.10(+1.87%) |
Jul 09, 2021 | 5.380 | 5.400 | 5.300 | 5.350 | 49,433 | +0.04(+0.75%) |
Jul 08, 2021 | 5.300 | 5.389 | 5.170 | 5.310 | 165,943 | -0.12(-2.21%) |
Jul 07, 2021 | 5.520 | 5.580 | 5.400 | 5.430 | 468,341 | -0.09(-1.63%) |
Jul 06, 2021 | 5.600 | 5.690 | 5.490 | 5.520 | 217,731 | -0.13(-2.30%) |
Jul 02, 2021 | 5.670 | 5.670 | 5.438 | 5.650 | 142,390 | -0.07(-1.22%) |
Jul 01, 2021 | 5.510 | 5.780 | 5.440 | 5.720 | 226,698 | +0.24(+4.38%) |
Jun 30, 2021 | 5.480 | 5.590 | 5.330 | 5.480 | 179,671 | -0.01(-0.18%) |
Jun 29, 2021 | 5.750 | 5.750 | 5.480 | 5.490 | 199,486 | -0.24(-4.19%) |
Jun 28, 2021 | 5.790 | 5.880 | 5.670 | 5.730 | 181,793 | -0.06(-1.04%) |
Jun 25, 2021 | 5.710 | 5.880 | 5.500 | 5.790 | 4,335,482 | +0.15(+2.66%) |
Jun 24, 2021 | 5.810 | 5.890 | 5.460 | 5.640 | 328,053 | -0.20(-3.42%) |
Jun 23, 2021 | 5.510 | 5.890 | 5.430 | 5.840 | 478,171 | +0.33(+5.99%) |
Jun 22, 2021 | 5.460 | 5.590 | 5.360 | 5.510 | 263,224 | +0.01(+0.18%) |
Jun 21, 2021 | 5.480 | 5.590 | 5.320 | 5.500 | 302,219 | +0.06(+1.10%) |
Jun 18, 2021 | 5.440 | 5.550 | 5.360 | 5.440 | 615,685 | -0.04(-0.73%) |
Jun 17, 2021 | 5.690 | 5.860 | 5.470 | 5.480 | 405,078 | -0.32(-5.52%) |
Jun 16, 2021 | 5.960 | 6.090 | 5.600 | 5.800 | 771,894 | +0.34(+6.23%) |
Jun 15, 2021 | 6.000 | 6.000 | 5.430 | 5.460 | 277,747 | -0.43(-7.30%) |
Jun 14, 2021 | 5.400 | 5.940 | 5.400 | 5.890 | 306,606 | +0.54(+10.09%) |
Jun 11, 2021 | 5.300 | 5.370 | 5.230 | 5.350 | 162,666 | +0.08(+1.52%) |
Jun 10, 2021 | 5.300 | 5.360 | 5.200 | 5.270 | 127,044 | -0.04(-0.75%) |
Jun 09, 2021 | 5.330 | 5.360 | 5.230 | 5.310 | 144,602 | +0.00(+0.00%) |
Jun 08, 2021 | 5.210 | 5.370 | 5.130 | 5.310 | 305,261 | +0.26(+5.15%) |
Jun 07, 2021 | 5.310 | 5.330 | 5.010 | 5.050 | 410,031 | -0.27(-5.08%) |
Jun 04, 2021 | 5.440 | 5.630 | 5.280 | 5.320 | 332,576 | -0.13(-2.39%) |
Jun 03, 2021 | 5.560 | 5.675 | 5.400 | 5.450 | 95,128 | -0.18(-3.20%) |
Jun 02, 2021 | 5.580 | 5.650 | 5.470 | 5.630 | 112,608 | +0.08(+1.44%) |
Jun 01, 2021 | 5.460 | 5.570 | 5.420 | 5.550 | 123,058 | +0.10(+1.83%) |
May 28, 2021 | 5.570 | 5.600 | 5.370 | 5.450 | 151,390 | -0.06(-1.09%) |
May 27, 2021 | 5.630 | 5.730 | 5.470 | 5.510 | 125,144 | -0.06(-1.08%) |
May 26, 2021 | 5.670 | 5.700 | 5.460 | 5.570 | 170,105 | -0.04(-0.71%) |
May 25, 2021 | 6.030 | 6.030 | 5.590 | 5.610 | 169,277 | -0.43(-7.12%) |
May 24, 2021 | 6.200 | 6.213 | 5.995 | 6.040 | 102,068 | -0.13(-2.11%) |
May 21, 2021 | 6.060 | 6.250 | 5.930 | 6.170 | 122,603 | +0.19(+3.18%) |
May 20, 2021 | 6.130 | 6.130 | 6.020 | 5.980 | 111,620 | -0.11(-1.81%) |
May 19, 2021 | 5.820 | 6.140 | 5.700 | 6.090 | 86,831 | +0.27(+4.64%) |
May 18, 2021 | 5.740 | 5.920 | 5.700 | 5.820 | 93,875 | +0.04(+0.69%) |
May 17, 2021 | 5.990 | 6.000 | 5.700 | 5.780 | 108,346 | -0.21(-3.51%) |
May 14, 2021 | 5.500 | 6.050 | 5.490 | 5.990 | 367,229 | +0.50(+9.11%) |
May 13, 2021 | 5.440 | 5.570 | 5.280 | 5.490 | 213,010 | +0.07(+1.29%) |
May 12, 2021 | 5.560 | 5.740 | 5.380 | 5.420 | 198,226 | -0.15(-2.69%) |
May 11, 2021 | 5.450 | 5.650 | 5.450 | 5.570 | 186,074 | -0.04(-0.71%) |
May 10, 2021 | 5.970 | 6.036 | 5.570 | 5.610 | 161,518 | -0.40(-6.66%) |
May 07, 2021 | 5.960 | 6.060 | 5.800 | 6.010 | 161,146 | +0.06(+1.01%) |
May 06, 2021 | 6.000 | 6.130 | 5.750 | 5.950 | 239,518 | -0.01(-0.17%) |
May 05, 2021 | 6.060 | 6.210 | 5.870 | 5.960 | 313,312 | +0.07(+1.19%) |
May 04, 2021 | 6.100 | 6.190 | 5.800 | 5.890 | 130,074 | -0.24(-3.92%) |