Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.904 | 6.030 | 5.904 | 6.003 | 39,541 | +0.09(+1.53%) |
Jul 29, 2021 | 5.895 | 5.985 | 5.822 | 5.913 | 62,687 | +0.05(+0.92%) |
Jul 28, 2021 | 5.868 | 5.994 | 5.795 | 5.859 | 59,349 | -0.01(-0.15%) |
Jul 27, 2021 | 5.913 | 5.940 | 5.804 | 5.868 | 85,456 | -0.08(-1.37%) |
Jul 26, 2021 | 5.940 | 6.048 | 5.931 | 5.949 | 50,250 | -0.03(-0.45%) |
Jul 23, 2021 | 5.985 | 6.048 | 5.931 | 5.976 | 58,446 | +0.04(+0.61%) |
Jul 22, 2021 | 6.039 | 6.039 | 5.919 | 5.940 | 106,649 | -0.08(-1.35%) |
Jul 21, 2021 | 5.859 | 6.048 | 5.859 | 6.021 | 114,179 | +0.16(+2.77%) |
Jul 20, 2021 | 5.904 | 5.913 | 5.811 | 5.859 | 59,824 | -0.01(-0.15%) |
Jul 19, 2021 | 5.741 | 5.904 | 5.741 | 5.868 | 135,660 | +0.10(+1.72%) |
Jul 16, 2021 | 5.813 | 5.940 | 5.728 | 5.768 | 87,936 | -0.05(-0.93%) |
Jul 15, 2021 | 5.813 | 5.877 | 5.777 | 5.822 | 86,434 | -0.04(-0.62%) |
Jul 14, 2021 | 5.822 | 5.913 | 5.795 | 5.859 | 94,921 | +0.04(+0.62%) |
Jul 13, 2021 | 5.931 | 5.958 | 5.786 | 5.822 | 74,914 | -0.12(-1.98%) |
Jul 12, 2021 | 5.922 | 5.949 | 5.849 | 5.940 | 55,269 | +0.02(+0.30%) |
Jul 09, 2021 | 5.804 | 5.922 | 5.732 | 5.922 | 61,001 | +0.12(+2.02%) |
Jul 08, 2021 | 5.615 | 5.849 | 5.588 | 5.804 | 132,547 | +0.13(+2.23%) |
Jul 07, 2021 | 5.804 | 5.872 | 5.642 | 5.678 | 332,654 | -0.15(-2.63%) |
Jul 06, 2021 | 5.976 | 5.976 | 5.786 | 5.831 | 97,054 | -0.04(-0.62%) |
Jul 02, 2021 | 5.868 | 5.904 | 5.795 | 5.868 | 79,200 | +0.02(+0.31%) |
Jul 01, 2021 | 5.913 | 6.003 | 5.849 | 5.849 | 78,478 | -0.06(-1.07%) |
Jun 30, 2021 | 5.958 | 6.021 | 5.886 | 5.913 | 50,993 | -0.06(-1.06%) |
Jun 29, 2021 | 6.102 | 6.138 | 5.976 | 5.976 | 53,705 | -0.16(-2.65%) |
Jun 28, 2021 | 6.102 | 6.183 | 6.102 | 6.138 | 66,493 | +0.05(+0.89%) |
Jun 25, 2021 | 5.985 | 6.165 | 5.922 | 6.084 | 2,791,908 | +0.09(+1.51%) |
Jun 24, 2021 | 5.877 | 6.003 | 5.777 | 5.994 | 237,844 | +0.14(+2.47%) |
Jun 23, 2021 | 5.840 | 5.922 | 5.808 | 5.849 | 200,418 | +0.02(+0.31%) |
Jun 22, 2021 | 5.967 | 5.971 | 5.813 | 5.831 | 165,717 | -0.14(-2.27%) |
Jun 21, 2021 | 6.048 | 6.093 | 5.931 | 5.967 | 132,773 | -0.08(-1.34%) |
Jun 18, 2021 | 6.138 | 6.147 | 6.021 | 6.048 | 442,020 | -0.13(-2.05%) |
Jun 17, 2021 | 6.292 | 6.400 | 6.147 | 6.174 | 82,680 | -0.14(-2.29%) |
Jun 16, 2021 | 6.265 | 6.382 | 6.197 | 6.319 | 68,391 | +0.02(+0.29%) |
Jun 15, 2021 | 6.400 | 6.454 | 6.274 | 6.301 | 117,707 | -0.09(-1.41%) |
Jun 14, 2021 | 6.003 | 6.418 | 6.003 | 6.391 | 141,941 | +0.36(+5.99%) |
Jun 11, 2021 | 5.976 | 6.057 | 5.958 | 6.030 | 80,056 | -0.05(-0.74%) |
Jun 10, 2021 | 6.147 | 6.202 | 6.066 | 6.075 | 61,525 | -0.08(-1.32%) |
Jun 09, 2021 | 6.220 | 6.283 | 6.138 | 6.156 | 79,636 | -0.05(-0.73%) |
Jun 08, 2021 | 6.111 | 6.229 | 6.111 | 6.202 | 96,010 | +0.09(+1.48%) |
Jun 07, 2021 | 5.976 | 6.138 | 5.949 | 6.111 | 98,887 | +0.12(+1.96%) |
Jun 04, 2021 | 5.895 | 6.048 | 5.831 | 5.994 | 106,418 | +0.12(+2.00%) |
Jun 03, 2021 | 5.849 | 5.931 | 5.831 | 5.877 | 145,017 | -0.02(-0.31%) |
Jun 02, 2021 | 6.012 | 6.007 | 5.804 | 5.895 | 122,304 | -0.01(-0.15%) |
Jun 01, 2021 | 5.994 | 6.021 | 5.868 | 5.904 | 80,597 | -0.05(-0.76%) |
May 28, 2021 | 6.021 | 6.030 | 5.913 | 5.949 | 60,858 | -0.04(-0.60%) |
May 27, 2021 | 5.931 | 6.039 | 5.931 | 5.985 | 60,436 | +0.05(+0.91%) |
May 26, 2021 | 5.967 | 6.012 | 5.895 | 5.931 | 103,635 | -0.04(-0.61%) |
May 25, 2021 | 6.066 | 6.102 | 5.958 | 5.967 | 77,104 | -0.07(-1.20%) |
May 24, 2021 | 6.048 | 6.111 | 6.003 | 6.039 | 94,253 | +0.02(+0.30%) |
May 21, 2021 | 6.129 | 6.165 | 6.003 | 6.021 | 83,900 | -0.09(-1.48%) |
May 20, 2021 | 5.994 | 6.138 | 5.985 | 6.111 | 78,990 | +0.13(+2.11%) |
May 19, 2021 | 5.868 | 6.030 | 5.813 | 5.985 | 108,882 | +0.04(+0.61%) |
May 18, 2021 | 6.003 | 6.084 | 5.949 | 5.949 | 54,645 | -0.05(-0.90%) |
May 17, 2021 | 6.012 | 6.084 | 5.940 | 6.003 | 71,712 | -0.01(-0.15%) |
May 14, 2021 | 5.949 | 6.138 | 5.904 | 6.012 | 94,681 | +0.06(+1.06%) |
May 13, 2021 | 5.913 | 6.003 | 5.831 | 5.949 | 135,165 | +0.04(+0.61%) |
May 12, 2021 | 5.859 | 5.931 | 5.840 | 5.913 | 136,908 | -0.01(-0.15%) |
May 11, 2021 | 5.759 | 6.021 | 5.741 | 5.922 | 114,402 | -0.02(-0.30%) |
May 10, 2021 | 6.120 | 6.120 | 5.868 | 5.940 | 120,774 | -0.17(-2.81%) |
May 07, 2021 | 6.021 | 6.197 | 5.922 | 6.111 | 133,761 | -0.03(-0.44%) |
May 06, 2021 | 6.138 | 6.165 | 5.949 | 6.138 | 125,714 | +0.21(+3.58%) |
May 05, 2021 | 6.069 | 6.105 | 5.926 | 5.926 | 130,584 | -0.14(-2.36%) |
May 04, 2021 | 6.123 | 6.168 | 5.917 | 6.069 | 314,863 | -0.11(-1.74%) |