Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.494 | 5.685 | 5.428 | 5.676 | 396,312 | +0.16(+2.94%) |
Jul 29, 2021 | 5.542 | 5.571 | 5.313 | 5.513 | 173,143 | +0.08(+1.40%) |
Jul 28, 2021 | 5.361 | 5.513 | 5.218 | 5.437 | 169,848 | +0.13(+2.52%) |
Jul 27, 2021 | 5.590 | 5.604 | 5.199 | 5.304 | 864,639 | -0.33(-5.92%) |
Jul 26, 2021 | 5.418 | 5.666 | 5.418 | 5.637 | 246,316 | +0.27(+4.97%) |
Jul 23, 2021 | 5.437 | 5.442 | 5.294 | 5.370 | 330,268 | -0.06(-1.05%) |
Jul 22, 2021 | 5.513 | 5.518 | 5.313 | 5.428 | 332,473 | -0.11(-2.07%) |
Jul 21, 2021 | 5.313 | 5.552 | 5.200 | 5.542 | 399,623 | +0.38(+7.39%) |
Jul 20, 2021 | 5.161 | 5.437 | 5.075 | 5.161 | 648,986 | +0.03(+0.56%) |
Jul 19, 2021 | 5.008 | 5.199 | 4.941 | 5.132 | 696,947 | -0.10(-2.00%) |
Jul 16, 2021 | 5.504 | 5.523 | 5.103 | 5.237 | 492,787 | -0.16(-3.00%) |
Jul 15, 2021 | 5.494 | 5.733 | 5.342 | 5.399 | 610,266 | -0.09(-1.57%) |
Jul 14, 2021 | 5.599 | 5.723 | 5.304 | 5.485 | 773,813 | -0.10(-1.71%) |
Jul 13, 2021 | 5.485 | 5.695 | 5.399 | 5.580 | 391,624 | +0.02(+0.34%) |
Jul 12, 2021 | 5.294 | 5.590 | 5.246 | 5.561 | 895,038 | +0.18(+3.37%) |
Jul 09, 2021 | 5.494 | 6.133 | 5.151 | 5.380 | 1,072,991 | +0.13(+2.55%) |
Jul 08, 2021 | 5.065 | 5.332 | 5.065 | 5.246 | 296,481 | -0.01(-0.18%) |
Jul 07, 2021 | 5.332 | 5.428 | 5.037 | 5.256 | 314,633 | -0.09(-1.61%) |
Jul 06, 2021 | 5.771 | 5.781 | 5.289 | 5.342 | 570,829 | -0.44(-7.59%) |
Jul 02, 2021 | 6.000 | 6.000 | 5.704 | 5.781 | 225,509 | -0.22(-3.66%) |
Jul 01, 2021 | 6.019 | 6.133 | 5.838 | 6.000 | 332,922 | +0.24(+4.14%) |
Jun 30, 2021 | 5.933 | 6.048 | 5.761 | 5.761 | 306,671 | -0.13(-2.27%) |
Jun 29, 2021 | 5.962 | 6.067 | 5.876 | 5.895 | 202,290 | +0.00(+0.00%) |
Jun 28, 2021 | 6.267 | 6.323 | 5.714 | 5.895 | 286,835 | -0.38(-6.08%) |
Jun 25, 2021 | 6.486 | 6.552 | 6.277 | 6.277 | 803,707 | -0.17(-2.66%) |
Jun 24, 2021 | 6.429 | 6.515 | 6.277 | 6.448 | 338,993 | +0.09(+1.35%) |
Jun 23, 2021 | 6.305 | 6.582 | 6.305 | 6.362 | 422,140 | +0.15(+2.46%) |
Jun 22, 2021 | 6.200 | 6.257 | 6.038 | 6.210 | 464,574 | -0.07(-1.06%) |
Jun 21, 2021 | 5.876 | 6.315 | 5.738 | 6.277 | 433,689 | +0.52(+9.12%) |
Jun 18, 2021 | 5.437 | 5.838 | 5.409 | 5.752 | 1,582,801 | +0.05(+0.84%) |
Jun 17, 2021 | 5.981 | 6.076 | 5.351 | 5.704 | 651,725 | -0.31(-5.08%) |
Jun 16, 2021 | 5.981 | 6.248 | 5.790 | 6.009 | 344,912 | -0.03(-0.47%) |
Jun 15, 2021 | 5.857 | 6.076 | 5.833 | 6.038 | 392,461 | +0.23(+3.94%) |
Jun 14, 2021 | 6.362 | 6.372 | 5.690 | 5.809 | 681,546 | -0.58(-9.10%) |
Jun 11, 2021 | 6.420 | 6.486 | 6.257 | 6.391 | 279,292 | +0.04(+0.60%) |
Jun 10, 2021 | 6.505 | 6.639 | 6.267 | 6.353 | 192,493 | -0.08(-1.19%) |
Jun 09, 2021 | 6.525 | 6.582 | 6.372 | 6.429 | 199,061 | -0.07(-1.03%) |
Jun 08, 2021 | 6.410 | 6.563 | 6.343 | 6.496 | 328,230 | +0.06(+0.89%) |
Jun 07, 2021 | 6.477 | 6.582 | 6.277 | 6.439 | 351,892 | +0.00(+0.00%) |
Jun 04, 2021 | 6.448 | 6.505 | 6.105 | 6.439 | 563,734 | +0.08(+1.20%) |
Jun 03, 2021 | 6.286 | 6.696 | 6.210 | 6.362 | 794,591 | +0.01(+0.15%) |
Jun 02, 2021 | 6.009 | 6.505 | 5.943 | 6.353 | 1,023,365 | +0.43(+7.25%) |
Jun 01, 2021 | 5.580 | 5.990 | 5.418 | 5.924 | 582,386 | +0.51(+9.33%) |
May 28, 2021 | 5.342 | 5.618 | 5.246 | 5.418 | 553,673 | +0.20(+3.84%) |
May 27, 2021 | 5.151 | 5.332 | 5.094 | 5.218 | 1,005,687 | +0.14(+2.82%) |
May 26, 2021 | 4.912 | 5.113 | 4.827 | 5.075 | 210,390 | +0.17(+3.50%) |
May 25, 2021 | 5.056 | 5.223 | 4.893 | 4.903 | 585,148 | -0.42(-7.89%) |
May 24, 2021 | 5.342 | 5.590 | 4.923 | 5.323 | 2,185,544 | -0.02(-0.36%) |
May 21, 2021 | 5.323 | 5.475 | 5.189 | 5.342 | 303,825 | +0.17(+3.32%) |
May 20, 2021 | 5.409 | 5.409 | 5.146 | 5.170 | 306,541 | -0.20(-3.73%) |
May 19, 2021 | 5.647 | 5.733 | 5.332 | 5.370 | 311,067 | -0.57(-9.63%) |
May 18, 2021 | 6.162 | 6.229 | 5.933 | 5.943 | 283,235 | -0.20(-3.26%) |
May 17, 2021 | 6.057 | 6.238 | 5.981 | 6.143 | 420,275 | +0.04(+0.62%) |
May 14, 2021 | 5.971 | 6.172 | 5.866 | 6.105 | 337,871 | +0.20(+3.39%) |
May 13, 2021 | 5.819 | 6.057 | 5.580 | 5.905 | 298,704 | +0.04(+0.65%) |
May 12, 2021 | 6.248 | 6.515 | 5.790 | 5.866 | 449,566 | -0.42(-6.68%) |
May 11, 2021 | 5.838 | 6.315 | 5.838 | 6.286 | 614,004 | +0.23(+3.78%) |
May 10, 2021 | 6.668 | 6.906 | 6.057 | 6.057 | 631,770 | -0.50(-7.57%) |
May 07, 2021 | 5.857 | 6.677 | 5.857 | 6.553 | 1,023,174 | +0.65(+10.99%) |
May 06, 2021 | 5.723 | 5.952 | 5.485 | 5.905 | 675,779 | +0.10(+1.81%) |
May 05, 2021 | 5.466 | 5.847 | 4.922 | 5.800 | 1,107,524 | +0.69(+13.43%) |
May 04, 2021 | 5.027 | 5.122 | 4.769 | 5.113 | 345,472 | +0.08(+1.52%) |