Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.469 | 6.469 | 6.327 | 6.348 | 3,574 | -0.09(-1.33%) |
Jul 29, 2021 | 6.389 | 6.451 | 6.389 | 6.434 | 6,591 | +0.05(+0.83%) |
Jul 28, 2021 | 6.389 | 6.389 | 6.265 | 6.380 | 2,846 | +0.04(+0.71%) |
Jul 27, 2021 | 6.309 | 6.345 | 6.256 | 6.335 | 4,322 | +0.08(+1.27%) |
Jul 26, 2021 | 6.301 | 6.361 | 6.256 | 6.256 | 3,025 | +0.03(+0.43%) |
Jul 23, 2021 | 6.317 | 6.327 | 6.222 | 6.230 | 7,118 | -0.11(-1.68%) |
Jul 22, 2021 | 6.345 | 6.345 | 6.221 | 6.336 | 4,423 | +0.07(+1.13%) |
Jul 21, 2021 | 6.256 | 6.372 | 6.256 | 6.265 | 16,378 | +0.10(+1.58%) |
Jul 20, 2021 | 6.292 | 6.292 | 6.167 | 6.167 | 12,496 | +0.02(+0.29%) |
Jul 19, 2021 | 6.123 | 6.234 | 6.123 | 6.150 | 22,480 | -0.06(-1.00%) |
Jul 16, 2021 | 6.247 | 6.247 | 6.176 | 6.212 | 5,614 | -0.06(-0.96%) |
Jul 15, 2021 | 6.256 | 6.283 | 6.247 | 6.272 | 6,080 | +0.07(+1.11%) |
Jul 14, 2021 | 5.866 | 5.866 | 5.866 | 6.203 | 6,581 | -0.02(-0.29%) |
Jul 13, 2021 | 6.369 | 6.372 | 6.221 | 6.221 | 11,206 | -0.08(-1.27%) |
Jul 12, 2021 | 6.283 | 6.301 | 6.221 | 6.301 | 10,005 | -0.03(-0.42%) |
Jul 09, 2021 | 6.123 | 6.363 | 6.052 | 6.327 | 88,744 | +0.38(+6.42%) |
Jul 08, 2021 | 5.768 | 6.070 | 5.768 | 5.946 | 31,274 | +0.04(+0.75%) |
Jul 07, 2021 | 6.088 | 6.309 | 5.875 | 5.901 | 49,516 | -0.23(-3.76%) |
Jul 06, 2021 | 6.487 | 6.531 | 6.123 | 6.132 | 54,398 | -0.28(-4.43%) |
Jul 02, 2021 | 5.883 | 6.877 | 5.883 | 6.416 | 480,935 | +0.55(+9.38%) |
Jul 01, 2021 | 5.892 | 5.910 | 5.786 | 5.866 | 4,943 | -0.04(-0.75%) |
Jun 30, 2021 | 5.937 | 5.937 | 5.653 | 5.910 | 28,406 | +0.04(+0.76%) |
Jun 29, 2021 | 5.750 | 6.105 | 5.750 | 5.866 | 69,877 | +0.22(+3.93%) |
Jun 28, 2021 | 5.679 | 5.679 | 5.644 | 5.644 | 3,163 | -0.08(-1.40%) |
Jun 25, 2021 | 5.608 | 5.724 | 5.608 | 5.724 | 10,803 | +0.11(+1.90%) |
Jun 24, 2021 | 5.679 | 5.919 | 5.608 | 5.617 | 7,428 | -0.08(-1.40%) |
Jun 23, 2021 | 5.866 | 5.866 | 5.697 | 5.697 | 7,883 | +0.05(+0.94%) |
Jun 22, 2021 | 5.768 | 5.865 | 5.573 | 5.644 | 20,815 | -0.03(-0.45%) |
Jun 21, 2021 | 5.759 | 5.759 | 5.558 | 5.670 | 8,980 | -0.02(-0.33%) |
Jun 18, 2021 | 5.591 | 5.688 | 5.591 | 5.688 | 14,110 | +0.10(+1.75%) |
Jun 17, 2021 | 5.727 | 5.743 | 5.546 | 5.591 | 3,231 | +0.04(+0.64%) |
Jun 16, 2021 | 5.591 | 5.591 | 5.555 | 5.555 | 2,350 | -0.16(-2.79%) |
Jun 15, 2021 | 5.715 | 5.715 | 5.715 | 5.715 | 456 | +0.10(+1.73%) |
Jun 14, 2021 | 5.768 | 5.768 | 5.617 | 5.617 | 19,798 | -0.02(-0.31%) |
Jun 11, 2021 | 5.768 | 5.768 | 5.635 | 5.635 | 9,057 | -0.09(-1.55%) |
Jun 10, 2021 | 5.679 | 5.768 | 5.679 | 5.724 | 4,315 | +0.13(+2.38%) |
Jun 09, 2021 | 5.733 | 5.759 | 5.591 | 5.591 | 4,063 | +0.01(+0.16%) |
Jun 08, 2021 | 5.564 | 5.591 | 5.564 | 5.582 | 3,657 | +0.00(+0.00%) |
Jun 07, 2021 | 5.591 | 5.608 | 5.511 | 5.582 | 10,392 | -0.10(-1.72%) |
Jun 04, 2021 | 5.564 | 5.679 | 5.555 | 5.679 | 5,093 | +0.16(+2.89%) |
Jun 03, 2021 | 5.662 | 5.670 | 5.520 | 5.520 | 1,866 | -0.06(-1.11%) |
Jun 02, 2021 | 5.511 | 5.766 | 5.511 | 5.582 | 6,284 | -0.11(-1.87%) |
Jun 01, 2021 | 5.591 | 5.724 | 5.511 | 5.688 | 2,192 | +0.26(+4.78%) |
May 28, 2021 | 5.458 | 5.716 | 5.413 | 5.429 | 14,778 | -0.12(-2.20%) |
May 27, 2021 | 5.440 | 5.635 | 5.440 | 5.551 | 16,986 | +0.13(+2.37%) |
May 26, 2021 | 5.591 | 5.591 | 5.413 | 5.422 | 15,264 | -0.18(-3.17%) |
May 25, 2021 | 5.582 | 5.750 | 5.582 | 5.599 | 13,549 | -0.16(-2.77%) |
May 24, 2021 | 5.706 | 5.768 | 5.600 | 5.759 | 16,174 | +0.04(+0.62%) |
May 21, 2021 | 5.706 | 5.724 | 5.688 | 5.724 | 3,752 | +0.03(+0.54%) |
May 20, 2021 | 5.653 | 5.724 | 5.653 | 5.693 | 5,205 | +0.01(+0.23%) |
May 19, 2021 | 5.653 | 5.697 | 5.653 | 5.680 | 1,689 | +0.00(+0.00%) |
May 18, 2021 | 5.705 | 5.715 | 5.642 | 5.680 | 1,987 | -0.01(-0.16%) |
May 17, 2021 | 5.697 | 5.697 | 5.636 | 5.689 | 6,131 | -0.03(-0.46%) |
May 14, 2021 | 5.733 | 5.909 | 5.680 | 5.715 | 28,183 | -0.10(-1.67%) |
May 13, 2021 | 5.711 | 5.952 | 5.711 | 5.812 | 4,966 | +0.15(+2.56%) |
May 12, 2021 | 5.847 | 5.847 | 5.636 | 5.666 | 23,514 | -0.22(-3.81%) |
May 11, 2021 | 5.636 | 5.891 | 5.636 | 5.891 | 6,102 | -0.05(-0.89%) |
May 10, 2021 | 5.873 | 5.953 | 5.804 | 5.944 | 7,188 | +0.27(+4.81%) |
May 07, 2021 | 5.583 | 5.671 | 5.548 | 5.671 | 6,024 | +0.08(+1.42%) |
May 06, 2021 | 5.935 | 5.944 | 5.592 | 5.592 | 7,249 | -0.06(-1.01%) |
May 05, 2021 | 5.677 | 5.684 | 5.636 | 5.649 | 2,798 | +0.02(+0.31%) |
May 04, 2021 | 5.733 | 5.768 | 5.592 | 5.631 | 18,846 | -0.21(-3.54%) |