Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.300 | 5.440 | 5.200 | 5.200 | 72,296 | -0.22(-4.06%) |
Jul 29, 2021 | 5.550 | 5.590 | 5.335 | 5.420 | 64,516 | -0.36(-6.23%) |
Jul 28, 2021 | 5.530 | 5.780 | 5.510 | 5.780 | 63,677 | +0.58(+11.15%) |
Jul 27, 2021 | 5.240 | 5.250 | 5.150 | 5.200 | 46,974 | -0.10(-1.89%) |
Jul 26, 2021 | 5.310 | 5.360 | 5.300 | 5.300 | 21,296 | -0.06(-1.12%) |
Jul 23, 2021 | 5.410 | 5.470 | 5.310 | 5.360 | 51,942 | +0.33(+6.56%) |
Jul 22, 2021 | 5.160 | 5.160 | 5.030 | 5.030 | 24,855 | -0.13(-2.51%) |
Jul 21, 2021 | 5.160 | 5.200 | 5.100 | 5.160 | 28,644 | +0.23(+4.66%) |
Jul 20, 2021 | 4.970 | 5.010 | 4.795 | 4.930 | 76,388 | -0.04(-0.80%) |
Jul 19, 2021 | 5.130 | 5.170 | 4.870 | 4.970 | 202,879 | -0.27(-5.15%) |
Jul 16, 2021 | 5.210 | 5.330 | 5.190 | 5.240 | 29,663 | +0.05(+0.96%) |
Jul 15, 2021 | 5.270 | 5.310 | 5.150 | 5.190 | 48,647 | -0.03(-0.57%) |
Jul 14, 2021 | 5.410 | 5.430 | 5.210 | 5.220 | 44,530 | -0.02(-0.38%) |
Jul 13, 2021 | 5.320 | 5.350 | 5.240 | 5.240 | 32,365 | -0.11(-2.06%) |
Jul 12, 2021 | 5.470 | 5.470 | 5.310 | 5.350 | 22,128 | -0.22(-3.95%) |
Jul 09, 2021 | 5.500 | 5.580 | 5.410 | 5.570 | 32,486 | +0.22(+4.11%) |
Jul 08, 2021 | 5.360 | 5.485 | 5.310 | 5.350 | 63,448 | -0.29(-5.14%) |
Jul 07, 2021 | 5.540 | 5.660 | 5.540 | 5.640 | 135,738 | +0.08(+1.44%) |
Jul 06, 2021 | 5.710 | 5.710 | 5.540 | 5.560 | 35,026 | -0.13(-2.28%) |
Jul 02, 2021 | 5.800 | 5.810 | 5.640 | 5.690 | 36,049 | +0.00(+0.00%) |
Jul 01, 2021 | 5.550 | 5.690 | 5.540 | 5.690 | 62,424 | +0.23(+4.21%) |
Jun 30, 2021 | 5.500 | 5.530 | 5.460 | 5.460 | 60,947 | -0.16(-2.85%) |
Jun 29, 2021 | 5.680 | 5.710 | 5.580 | 5.620 | 67,730 | -0.02(-0.35%) |
Jun 28, 2021 | 5.650 | 5.750 | 5.640 | 5.640 | 45,730 | -0.07(-1.23%) |
Jun 25, 2021 | 5.720 | 5.810 | 5.680 | 5.710 | 33,143 | -0.02(-0.35%) |
Jun 24, 2021 | 5.760 | 5.800 | 5.695 | 5.730 | 47,649 | -0.03(-0.52%) |
Jun 23, 2021 | 5.760 | 5.810 | 5.720 | 5.760 | 34,680 | -0.02(-0.35%) |
Jun 22, 2021 | 5.860 | 5.869 | 5.780 | 5.780 | 70,270 | -0.30(-4.93%) |
Jun 21, 2021 | 6.120 | 6.190 | 5.980 | 6.080 | 53,834 | +0.02(+0.33%) |
Jun 18, 2021 | 6.070 | 6.170 | 6.060 | 6.060 | 26,197 | -0.19(-3.04%) |
Jun 17, 2021 | 6.020 | 6.290 | 6.020 | 6.250 | 91,794 | +0.02(+0.32%) |
Jun 16, 2021 | 6.290 | 6.410 | 6.170 | 6.230 | 49,751 | -0.09(-1.42%) |
Jun 15, 2021 | 6.410 | 6.440 | 6.270 | 6.320 | 43,208 | -0.09(-1.40%) |
Jun 14, 2021 | 6.310 | 6.470 | 6.280 | 6.410 | 80,634 | +0.30(+4.91%) |
Jun 11, 2021 | 6.050 | 6.220 | 6.050 | 6.110 | 62,873 | +0.15(+2.52%) |
Jun 10, 2021 | 5.900 | 6.010 | 5.870 | 5.960 | 40,226 | -0.06(-1.00%) |
Jun 09, 2021 | 5.970 | 6.120 | 5.960 | 6.020 | 103,950 | +0.34(+5.99%) |
Jun 08, 2021 | 5.680 | 5.740 | 5.572 | 5.680 | 75,829 | +0.05(+0.89%) |
Jun 07, 2021 | 5.440 | 5.720 | 5.437 | 5.630 | 38,709 | +0.09(+1.62%) |
Jun 04, 2021 | 5.640 | 5.650 | 5.480 | 5.540 | 54,484 | +0.07(+1.28%) |
Jun 03, 2021 | 5.660 | 5.670 | 5.450 | 5.470 | 117,315 | -0.18(-3.19%) |
Jun 02, 2021 | 5.750 | 5.770 | 5.650 | 5.650 | 122,507 | -0.12(-2.08%) |
Jun 01, 2021 | 5.850 | 5.890 | 5.740 | 5.770 | 94,406 | -0.08(-1.37%) |
May 28, 2021 | 5.720 | 5.870 | 5.700 | 5.850 | 69,189 | +0.00(+0.00%) |
May 27, 2021 | 5.900 | 5.900 | 5.799 | 5.850 | 58,646 | -0.04(-0.68%) |
May 26, 2021 | 5.800 | 5.950 | 5.730 | 5.890 | 102,133 | +0.04(+0.68%) |
May 25, 2021 | 5.850 | 5.910 | 5.800 | 5.850 | 33,915 | +0.05(+0.86%) |
May 24, 2021 | 5.920 | 5.920 | 5.730 | 5.800 | 135,330 | -0.30(-4.92%) |
May 21, 2021 | 5.960 | 6.170 | 5.945 | 6.100 | 153,935 | -0.09(-1.45%) |
May 20, 2021 | 6.050 | 6.240 | 6.040 | 6.190 | 56,372 | +0.15(+2.48%) |
May 19, 2021 | 6.100 | 6.140 | 5.975 | 6.040 | 104,066 | -0.49(-7.50%) |
May 18, 2021 | 6.550 | 6.580 | 6.450 | 6.530 | 45,125 | +0.10(+1.56%) |
May 17, 2021 | 6.360 | 6.540 | 6.350 | 6.430 | 127,333 | +0.14(+2.23%) |
May 14, 2021 | 6.080 | 6.290 | 6.080 | 6.290 | 45,584 | +0.29(+4.83%) |
May 13, 2021 | 6.010 | 6.200 | 5.940 | 6.000 | 99,107 | -0.04(-0.66%) |
May 12, 2021 | 6.110 | 6.144 | 5.990 | 6.040 | 64,626 | -0.15(-2.42%) |
May 11, 2021 | 6.210 | 6.280 | 6.150 | 6.190 | 77,261 | -0.03(-0.48%) |
May 10, 2021 | 6.250 | 6.340 | 6.160 | 6.220 | 106,477 | -0.25(-3.86%) |
May 07, 2021 | 6.330 | 6.530 | 6.120 | 6.470 | 199,755 | +0.46(+7.65%) |
May 06, 2021 | 6.330 | 6.335 | 5.900 | 6.010 | 283,232 | -0.40(-6.24%) |
May 05, 2021 | 6.670 | 6.670 | 6.220 | 6.410 | 356,859 | -0.10(-1.54%) |
May 04, 2021 | 6.710 | 6.750 | 6.380 | 6.510 | 340,320 | +0.36(+5.85%) |