Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.845 | 5.845 | 5.566 | 5.819 | 28,850 | +0.04(+0.76%) |
Jun 29, 2021 | 5.662 | 6.011 | 5.662 | 5.775 | 70,969 | +0.22(+3.93%) |
Jun 28, 2021 | 5.592 | 5.592 | 5.557 | 5.557 | 3,212 | -0.08(-1.40%) |
Jun 25, 2021 | 5.522 | 5.636 | 5.522 | 5.636 | 10,972 | +0.10(+1.90%) |
Jun 24, 2021 | 5.592 | 5.828 | 5.522 | 5.531 | 7,544 | -0.08(-1.40%) |
Jun 23, 2021 | 5.775 | 5.775 | 5.609 | 5.609 | 8,006 | +0.05(+0.94%) |
Jun 22, 2021 | 5.679 | 5.775 | 5.487 | 5.557 | 21,141 | -0.03(-0.45%) |
Jun 21, 2021 | 5.671 | 5.671 | 5.472 | 5.582 | 9,120 | -0.02(-0.33%) |
Jun 18, 2021 | 5.505 | 5.601 | 5.505 | 5.601 | 14,331 | +0.10(+1.75%) |
Jun 17, 2021 | 5.639 | 5.655 | 5.461 | 5.505 | 3,282 | +0.03(+0.64%) |
Jun 16, 2021 | 5.505 | 5.505 | 5.470 | 5.470 | 2,387 | -0.16(-2.79%) |
Jun 15, 2021 | 5.627 | 5.627 | 5.627 | 5.627 | 463 | +0.10(+1.73%) |
Jun 14, 2021 | 5.679 | 5.679 | 5.531 | 5.531 | 20,107 | -0.02(-0.31%) |
Jun 11, 2021 | 5.679 | 5.679 | 5.548 | 5.548 | 9,199 | -0.09(-1.55%) |
Jun 10, 2021 | 5.592 | 5.679 | 5.592 | 5.636 | 4,383 | +0.13(+2.38%) |
Jun 09, 2021 | 5.644 | 5.671 | 5.505 | 5.505 | 4,127 | +0.01(+0.16%) |
Jun 08, 2021 | 5.478 | 5.505 | 5.478 | 5.496 | 3,715 | +0.00(+0.00%) |
Jun 07, 2021 | 5.505 | 5.522 | 5.426 | 5.496 | 10,554 | -0.10(-1.72%) |
Jun 04, 2021 | 5.478 | 5.592 | 5.470 | 5.592 | 5,173 | +0.16(+2.89%) |
Jun 03, 2021 | 5.574 | 5.583 | 5.435 | 5.435 | 1,895 | -0.06(-1.11%) |
Jun 02, 2021 | 5.426 | 5.677 | 5.426 | 5.496 | 6,382 | -0.10(-1.87%) |
Jun 01, 2021 | 5.505 | 5.636 | 5.426 | 5.601 | 2,227 | +0.26(+4.78%) |
May 28, 2021 | 5.373 | 5.628 | 5.330 | 5.345 | 15,009 | -0.12(-2.20%) |
May 27, 2021 | 5.356 | 5.548 | 5.356 | 5.465 | 17,252 | +0.13(+2.37%) |
May 26, 2021 | 5.505 | 5.505 | 5.330 | 5.339 | 15,503 | -0.17(-3.17%) |
May 25, 2021 | 5.496 | 5.662 | 5.496 | 5.513 | 13,761 | -0.16(-2.77%) |
May 24, 2021 | 5.618 | 5.679 | 5.513 | 5.671 | 16,427 | +0.03(+0.62%) |
May 21, 2021 | 5.618 | 5.636 | 5.600 | 5.636 | 3,810 | +0.03(+0.54%) |
May 20, 2021 | 5.566 | 5.636 | 5.566 | 5.605 | 5,287 | +0.01(+0.23%) |
May 19, 2021 | 5.566 | 5.610 | 5.566 | 5.592 | 1,716 | +0.00(+0.00%) |
May 18, 2021 | 5.617 | 5.627 | 5.556 | 5.592 | 2,018 | -0.01(-0.16%) |
May 17, 2021 | 5.610 | 5.610 | 5.549 | 5.601 | 6,227 | -0.03(-0.46%) |
May 14, 2021 | 5.644 | 5.818 | 5.592 | 5.627 | 28,624 | -0.10(-1.67%) |
May 13, 2021 | 5.623 | 5.860 | 5.623 | 5.722 | 5,043 | +0.14(+2.56%) |
May 12, 2021 | 5.757 | 5.757 | 5.549 | 5.579 | 23,881 | -0.22(-3.81%) |
May 11, 2021 | 5.549 | 5.800 | 5.549 | 5.800 | 6,198 | -0.05(-0.89%) |
May 10, 2021 | 5.783 | 5.861 | 5.714 | 5.852 | 7,300 | +0.27(+4.81%) |
May 07, 2021 | 5.497 | 5.584 | 5.463 | 5.584 | 6,118 | +0.08(+1.42%) |
May 06, 2021 | 5.844 | 5.852 | 5.506 | 5.506 | 7,363 | -0.06(-1.01%) |
May 05, 2021 | 5.590 | 5.597 | 5.549 | 5.562 | 2,841 | +0.02(+0.31%) |
May 04, 2021 | 5.644 | 5.679 | 5.506 | 5.545 | 19,141 | -0.20(-3.54%) |
May 03, 2021 | 5.679 | 5.748 | 5.636 | 5.748 | 18,041 | +0.03(+0.45%) |
Apr 30, 2021 | 5.826 | 5.826 | 5.722 | 5.722 | 3,575 | -0.09(-1.49%) |
Apr 29, 2021 | 5.826 | 5.930 | 5.809 | 5.809 | 1,373 | -0.07(-1.18%) |
Apr 28, 2021 | 5.844 | 5.878 | 5.766 | 5.878 | 7,741 | +0.07(+1.19%) |
Apr 27, 2021 | 5.844 | 5.852 | 5.809 | 5.809 | 2,723 | -0.06(-1.03%) |
Apr 26, 2021 | 5.973 | 5.973 | 5.870 | 5.870 | 2,655 | -0.06(-1.02%) |
Apr 23, 2021 | 5.982 | 5.982 | 5.930 | 5.930 | 1,038 | -0.04(-0.73%) |
Apr 22, 2021 | 5.910 | 6.000 | 5.910 | 5.974 | 15,533 | +0.10(+1.62%) |
Apr 21, 2021 | 5.826 | 5.982 | 5.785 | 5.878 | 11,184 | +0.13(+2.26%) |
Apr 20, 2021 | 5.731 | 5.861 | 5.722 | 5.748 | 7,804 | +0.03(+0.45%) |
Apr 19, 2021 | 5.722 | 5.740 | 5.722 | 5.722 | 9,177 | -0.03(-0.53%) |
Apr 16, 2021 | 5.809 | 5.941 | 5.731 | 5.753 | 8,189 | -0.06(-0.97%) |
Apr 15, 2021 | 5.887 | 5.887 | 5.722 | 5.809 | 9,860 | -0.08(-1.33%) |
Apr 14, 2021 | 5.896 | 5.965 | 5.828 | 5.887 | 5,516 | +0.06(+1.04%) |
Apr 13, 2021 | 5.930 | 5.930 | 5.809 | 5.826 | 11,167 | -0.12(-2.04%) |
Apr 12, 2021 | 5.826 | 6.008 | 5.792 | 5.948 | 18,089 | +0.17(+3.00%) |
Apr 09, 2021 | 5.809 | 5.809 | 5.679 | 5.774 | 7,496 | -0.05(-0.89%) |
Apr 08, 2021 | 5.878 | 5.970 | 5.809 | 5.826 | 5,818 | +0.03(+0.45%) |
Apr 07, 2021 | 5.835 | 5.882 | 5.766 | 5.800 | 15,775 | +0.00(+0.00%) |
Apr 06, 2021 | 5.774 | 6.008 | 5.757 | 5.800 | 18,058 | +0.07(+1.21%) |
Apr 05, 2021 | 5.896 | 6.026 | 5.722 | 5.731 | 107,842 | -0.16(-2.79%) |