Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.693 | 5.749 | 5.564 | 5.721 | 130,098 | +0.02(+0.32%) |
Jun 29, 2021 | 5.813 | 5.915 | 5.684 | 5.702 | 152,132 | -0.06(-1.12%) |
Jun 28, 2021 | 5.869 | 6.030 | 5.767 | 5.767 | 111,536 | -0.15(-2.50%) |
Jun 25, 2021 | 6.035 | 6.044 | 5.850 | 5.915 | 137,811 | -0.07(-1.23%) |
Jun 24, 2021 | 5.896 | 6.051 | 5.832 | 5.989 | 282,368 | +0.14(+2.37%) |
Jun 23, 2021 | 5.619 | 5.933 | 5.601 | 5.850 | 181,629 | +0.28(+4.98%) |
Jun 22, 2021 | 5.545 | 5.619 | 5.277 | 5.573 | 179,833 | -0.02(-0.33%) |
Jun 21, 2021 | 5.564 | 5.656 | 5.508 | 5.591 | 144,589 | -0.01(-0.16%) |
Jun 18, 2021 | 5.517 | 5.665 | 5.471 | 5.601 | 197,532 | +0.04(+0.66%) |
Jun 17, 2021 | 5.453 | 5.712 | 5.444 | 5.564 | 176,807 | +0.11(+2.03%) |
Jun 16, 2021 | 5.822 | 5.822 | 5.370 | 5.453 | 451,351 | -0.43(-7.23%) |
Jun 15, 2021 | 5.943 | 6.127 | 5.739 | 5.878 | 207,292 | -0.06(-1.09%) |
Jun 14, 2021 | 5.795 | 6.220 | 5.795 | 5.943 | 236,525 | +0.19(+3.38%) |
Jun 11, 2021 | 5.693 | 5.804 | 5.601 | 5.749 | 202,919 | +0.12(+2.05%) |
Jun 10, 2021 | 5.559 | 5.716 | 5.421 | 5.633 | 174,902 | +0.11(+2.01%) |
Jun 09, 2021 | 5.494 | 5.651 | 5.458 | 5.522 | 141,400 | -0.01(-0.17%) |
Jun 08, 2021 | 5.596 | 5.647 | 5.365 | 5.531 | 209,459 | -0.06(-0.99%) |
Jun 07, 2021 | 5.504 | 5.651 | 5.402 | 5.587 | 174,527 | +0.06(+1.17%) |
Jun 04, 2021 | 5.670 | 5.715 | 5.476 | 5.522 | 141,888 | -0.14(-2.45%) |
Jun 03, 2021 | 5.578 | 5.688 | 5.458 | 5.661 | 127,561 | +0.03(+0.49%) |
Jun 02, 2021 | 5.707 | 5.707 | 5.522 | 5.633 | 220,836 | -0.05(-0.81%) |
Jun 01, 2021 | 5.790 | 5.836 | 5.578 | 5.679 | 165,755 | -0.06(-1.13%) |
May 28, 2021 | 5.762 | 5.910 | 5.688 | 5.744 | 172,014 | -0.03(-0.48%) |
May 27, 2021 | 5.827 | 5.896 | 5.698 | 5.772 | 194,096 | +0.05(+0.81%) |
May 26, 2021 | 5.476 | 5.744 | 5.448 | 5.725 | 198,086 | +0.30(+5.44%) |
May 25, 2021 | 5.513 | 5.642 | 5.411 | 5.430 | 120,621 | -0.08(-1.51%) |
May 24, 2021 | 5.753 | 5.753 | 5.411 | 5.513 | 316,253 | -0.27(-4.63%) |
May 21, 2021 | 5.781 | 5.893 | 5.625 | 5.781 | 176,897 | -0.01(-0.16%) |
May 20, 2021 | 5.531 | 5.790 | 5.458 | 5.790 | 335,678 | +0.34(+6.27%) |
May 19, 2021 | 5.541 | 5.591 | 5.254 | 5.448 | 400,079 | -0.26(-4.53%) |
May 18, 2021 | 5.707 | 5.818 | 5.651 | 5.707 | 510,011 | +0.00(+0.00%) |
May 17, 2021 | 5.818 | 5.901 | 5.531 | 5.707 | 324,509 | -0.19(-3.29%) |
May 14, 2021 | 5.827 | 6.113 | 5.688 | 5.901 | 451,843 | +0.12(+2.08%) |
May 13, 2021 | 6.150 | 6.187 | 5.735 | 5.781 | 313,571 | -0.25(-4.13%) |
May 12, 2021 | 6.298 | 6.344 | 5.993 | 6.030 | 236,180 | -0.32(-5.09%) |
May 11, 2021 | 5.993 | 6.409 | 5.864 | 6.353 | 312,982 | +0.07(+1.18%) |
May 10, 2021 | 6.944 | 7.065 | 6.095 | 6.279 | 719,865 | -0.54(-7.86%) |
May 07, 2021 | 6.686 | 6.944 | 6.676 | 6.815 | 266,351 | +0.19(+2.86%) |
May 06, 2021 | 6.967 | 6.995 | 6.533 | 6.626 | 385,425 | -0.36(-5.15%) |
May 05, 2021 | 7.318 | 7.364 | 6.792 | 6.986 | 482,474 | -0.24(-3.32%) |
May 04, 2021 | 7.401 | 7.419 | 6.930 | 7.226 | 414,407 | -0.33(-4.40%) |
May 03, 2021 | 6.967 | 7.770 | 6.755 | 7.558 | 702,573 | +0.69(+10.08%) |
Apr 30, 2021 | 6.866 | 7.115 | 6.681 | 6.866 | 280,775 | -0.02(-0.27%) |
Apr 29, 2021 | 7.152 | 7.170 | 6.653 | 6.884 | 284,282 | -0.19(-2.74%) |
Apr 28, 2021 | 7.059 | 7.216 | 6.930 | 7.078 | 350,669 | +0.00(+0.00%) |
Apr 27, 2021 | 7.309 | 7.465 | 6.930 | 7.078 | 364,526 | -0.19(-2.66%) |
Apr 26, 2021 | 7.364 | 7.825 | 7.253 | 7.272 | 424,643 | +0.02(+0.25%) |
Apr 23, 2021 | 7.096 | 7.327 | 6.709 | 7.253 | 406,805 | +0.06(+0.77%) |
Apr 22, 2021 | 6.986 | 7.456 | 6.810 | 7.198 | 447,031 | +0.22(+3.17%) |
Apr 21, 2021 | 6.653 | 7.106 | 6.524 | 6.976 | 324,486 | +0.29(+4.28%) |
Apr 20, 2021 | 6.930 | 7.032 | 6.413 | 6.690 | 536,689 | -0.35(-4.98%) |
Apr 19, 2021 | 7.419 | 7.429 | 6.829 | 7.041 | 642,430 | -0.45(-6.03%) |
Apr 16, 2021 | 7.502 | 8.213 | 7.475 | 7.493 | 479,301 | -0.38(-4.81%) |
Apr 15, 2021 | 9.071 | 9.090 | 7.484 | 7.871 | 1,345,187 | -0.92(-10.49%) |
Apr 14, 2021 | 10.34 | 10.39 | 8.619 | 8.794 | 923,358 | -1.16(-11.68%) |
Apr 13, 2021 | 9.154 | 10.48 | 9.090 | 9.957 | 914,731 | +0.75(+8.12%) |
Apr 12, 2021 | 11.35 | 11.35 | 9.108 | 9.210 | 1,088,747 | -1.72(-15.71%) |
Apr 09, 2021 | 9.902 | 11.89 | 9.689 | 10.93 | 1,856,955 | +0.92(+9.17%) |
Apr 08, 2021 | 9.703 | 10.34 | 9.012 | 10.01 | 1,064,690 | +0.54(+5.75%) |
Apr 07, 2021 | 8.264 | 9.491 | 8.218 | 9.464 | 1,021,963 | +1.16(+14.00%) |
Apr 06, 2021 | 8.440 | 8.652 | 7.665 | 8.301 | 764,116 | +0.08(+1.01%) |
Apr 05, 2021 | 7.010 | 8.763 | 6.964 | 8.218 | 1,963,270 | +1.65(+25.14%) |