Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.858 | 5.912 | 5.831 | 5.876 | 17,784,450 | -0.01(-0.15%) |
Jul 29, 2021 | 5.967 | 5.994 | 5.885 | 5.885 | 15,005,123 | +0.00(+0.00%) |
Jul 28, 2021 | 6.030 | 6.085 | 5.867 | 5.885 | 37,204,132 | -0.21(-3.43%) |
Jul 27, 2021 | 6.058 | 6.194 | 5.985 | 6.094 | 46,340,528 | +0.30(+5.17%) |
Jul 26, 2021 | 5.858 | 5.858 | 5.703 | 5.794 | 28,012,184 | -0.05(-0.78%) |
Jul 23, 2021 | 5.894 | 5.917 | 5.803 | 5.840 | 22,384,250 | -0.05(-0.77%) |
Jul 22, 2021 | 5.958 | 5.958 | 5.844 | 5.885 | 11,822,755 | -0.06(-1.07%) |
Jul 21, 2021 | 5.921 | 6.030 | 5.921 | 5.949 | 12,476,136 | +0.02(+0.31%) |
Jul 20, 2021 | 5.776 | 5.985 | 5.778 | 5.931 | 20,006,004 | +0.17(+3.00%) |
Jul 19, 2021 | 5.803 | 5.840 | 5.724 | 5.758 | 19,279,130 | -0.05(-0.78%) |
Jul 16, 2021 | 5.876 | 5.912 | 5.794 | 5.803 | 16,233,019 | -0.05(-0.78%) |
Jul 15, 2021 | 5.885 | 5.931 | 5.803 | 5.849 | 14,420,479 | -0.05(-0.92%) |
Jul 14, 2021 | 5.894 | 5.949 | 5.867 | 5.903 | 19,930,208 | +0.05(+0.78%) |
Jul 13, 2021 | 5.931 | 5.962 | 5.849 | 5.858 | 9,787,147 | -0.06(-1.07%) |
Jul 12, 2021 | 5.949 | 5.949 | 5.858 | 5.921 | 8,646,436 | -0.04(-0.61%) |
Jul 09, 2021 | 5.867 | 5.985 | 5.853 | 5.958 | 8,153,935 | +0.09(+1.55%) |
Jul 08, 2021 | 5.885 | 5.949 | 5.822 | 5.867 | 10,242,846 | -0.10(-1.67%) |
Jul 07, 2021 | 5.976 | 6.021 | 5.931 | 5.967 | 11,219,548 | +0.03(+0.46%) |
Jul 06, 2021 | 6.030 | 6.049 | 5.894 | 5.940 | 14,772,052 | -0.08(-1.36%) |
Jul 02, 2021 | 6.003 | 6.021 | 5.931 | 6.021 | 14,471,938 | +0.05(+0.91%) |
Jul 01, 2021 | 5.967 | 6.012 | 5.921 | 5.967 | 11,961,667 | +0.03(+0.46%) |
Jun 30, 2021 | 5.976 | 5.976 | 5.885 | 5.940 | 17,818,278 | -0.01(-0.15%) |
Jun 29, 2021 | 5.921 | 5.994 | 5.903 | 5.949 | 14,346,377 | +0.04(+0.61%) |
Jun 28, 2021 | 5.931 | 5.949 | 5.858 | 5.912 | 13,883,359 | -0.01(-0.15%) |
Jun 25, 2021 | 5.822 | 5.931 | 5.803 | 5.921 | 41,488,300 | +0.10(+1.72%) |
Jun 24, 2021 | 5.722 | 5.858 | 5.722 | 5.822 | 14,363,437 | +0.11(+1.91%) |
Jun 23, 2021 | 5.794 | 5.812 | 5.713 | 5.713 | 15,393,093 | -0.06(-1.10%) |
Jun 22, 2021 | 5.722 | 5.785 | 5.694 | 5.776 | 20,851,878 | +0.04(+0.63%) |
Jun 21, 2021 | 5.776 | 5.785 | 5.722 | 5.740 | 16,672,948 | +0.02(+0.32%) |
Jun 18, 2021 | 5.749 | 5.785 | 5.685 | 5.722 | 28,587,178 | -0.09(-1.56%) |
Jun 17, 2021 | 5.921 | 5.976 | 5.803 | 5.812 | 28,226,726 | -0.15(-2.44%) |
Jun 16, 2021 | 6.021 | 6.040 | 5.867 | 5.958 | 25,537,190 | -0.06(-1.06%) |
Jun 15, 2021 | 6.121 | 6.153 | 6.012 | 6.021 | 17,274,038 | -0.11(-1.78%) |
Jun 14, 2021 | 6.112 | 6.248 | 6.085 | 6.130 | 13,969,987 | +0.01(+0.15%) |
Jun 11, 2021 | 6.058 | 6.121 | 6.030 | 6.121 | 14,690,666 | +0.05(+0.75%) |
Jun 10, 2021 | 6.230 | 6.257 | 6.030 | 6.076 | 29,018,432 | -0.15(-2.34%) |
Jun 09, 2021 | 6.466 | 6.621 | 6.212 | 6.221 | 37,210,996 | -0.22(-3.39%) |
Jun 08, 2021 | 6.003 | 6.457 | 5.987 | 6.439 | 72,168,904 | +0.45(+7.42%) |
Jun 07, 2021 | 5.876 | 6.021 | 5.862 | 5.994 | 35,319,184 | +0.12(+2.01%) |
Jun 04, 2021 | 5.803 | 5.881 | 5.794 | 5.876 | 15,295,006 | +0.08(+1.41%) |
Jun 03, 2021 | 5.831 | 5.849 | 5.735 | 5.794 | 27,744,092 | -0.06(-1.09%) |
Jun 02, 2021 | 5.722 | 5.903 | 5.676 | 5.858 | 34,460,164 | +0.15(+2.71%) |
Jun 01, 2021 | 5.722 | 5.758 | 5.676 | 5.703 | 19,027,000 | +0.03(+0.48%) |
May 28, 2021 | 5.667 | 5.749 | 5.631 | 5.676 | 25,713,564 | +0.04(+0.64%) |
May 27, 2021 | 5.495 | 5.654 | 5.486 | 5.640 | 44,499,668 | +0.15(+2.64%) |
May 26, 2021 | 5.476 | 5.522 | 5.445 | 5.495 | 22,136,412 | +0.05(+1.00%) |
May 25, 2021 | 5.585 | 5.594 | 5.404 | 5.440 | 29,920,770 | -0.14(-2.44%) |
May 24, 2021 | 5.495 | 5.608 | 5.422 | 5.576 | 27,544,970 | +0.17(+3.19%) |
May 21, 2021 | 5.404 | 5.458 | 5.358 | 5.404 | 18,999,104 | -0.03(-0.50%) |
May 20, 2021 | 5.258 | 5.431 | 5.258 | 5.431 | 17,859,068 | +0.15(+2.93%) |
May 19, 2021 | 5.286 | 5.304 | 5.231 | 5.277 | 25,221,140 | -0.05(-1.02%) |
May 18, 2021 | 5.349 | 5.395 | 5.295 | 5.331 | 18,810,982 | +0.00(+0.00%) |
May 17, 2021 | 5.358 | 5.381 | 5.286 | 5.331 | 17,636,326 | -0.04(-0.68%) |
May 14, 2021 | 5.322 | 5.395 | 5.295 | 5.367 | 16,820,036 | +0.07(+1.29%) |
May 13, 2021 | 5.258 | 5.358 | 5.249 | 5.299 | 21,861,016 | +0.06(+1.13%) |
May 12, 2021 | 5.286 | 5.327 | 5.222 | 5.240 | 25,422,176 | -0.09(-1.70%) |
May 11, 2021 | 5.449 | 5.449 | 5.322 | 5.331 | 22,672,894 | -0.08(-1.51%) |
May 10, 2021 | 5.486 | 5.522 | 5.404 | 5.413 | 19,907,644 | -0.07(-1.32%) |
May 07, 2021 | 5.449 | 5.540 | 5.422 | 5.486 | 17,615,572 | +0.05(+1.00%) |
May 06, 2021 | 5.467 | 5.495 | 5.404 | 5.431 | 17,612,322 | -0.03(-0.59%) |
May 05, 2021 | 5.445 | 5.490 | 5.400 | 5.463 | 25,385,372 | +0.02(+0.33%) |
May 04, 2021 | 5.490 | 5.499 | 5.409 | 5.445 | 23,343,404 | -0.04(-0.66%) |