Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.730 | 5.820 | 5.650 | 5.750 | 63,202 | -0.02(-0.35%) |
Jun 29, 2021 | 5.780 | 5.870 | 5.750 | 5.770 | 47,695 | -0.04(-0.69%) |
Jun 28, 2021 | 5.780 | 5.920 | 5.730 | 5.810 | 109,802 | +0.02(+0.35%) |
Jun 25, 2021 | 6.000 | 6.100 | 5.790 | 5.790 | 218,097 | -0.13(-2.20%) |
Jun 24, 2021 | 5.600 | 5.940 | 5.580 | 5.920 | 151,132 | +0.32(+5.71%) |
Jun 23, 2021 | 5.600 | 5.690 | 5.590 | 5.600 | 74,965 | -0.03(-0.53%) |
Jun 22, 2021 | 5.630 | 5.670 | 5.580 | 5.630 | 110,513 | -0.03(-0.53%) |
Jun 21, 2021 | 5.680 | 5.820 | 5.550 | 5.660 | 207,893 | +0.08(+1.43%) |
Jun 18, 2021 | 5.600 | 5.740 | 5.520 | 5.580 | 204,326 | -0.06(-1.06%) |
Jun 17, 2021 | 5.710 | 5.800 | 5.600 | 5.640 | 172,499 | -0.07(-1.23%) |
Jun 16, 2021 | 5.660 | 5.750 | 5.630 | 5.710 | 126,108 | +0.01(+0.18%) |
Jun 15, 2021 | 5.700 | 5.750 | 5.630 | 5.700 | 291,629 | +0.00(+0.00%) |
Jun 14, 2021 | 5.820 | 5.910 | 5.700 | 5.700 | 72,102 | -0.12(-2.06%) |
Jun 11, 2021 | 5.890 | 5.950 | 5.770 | 5.820 | 89,819 | -0.02(-0.34%) |
Jun 10, 2021 | 5.850 | 5.920 | 5.770 | 5.840 | 197,214 | -0.02(-0.34%) |
Jun 09, 2021 | 5.900 | 5.947 | 5.830 | 5.860 | 117,105 | +0.04(+0.69%) |
Jun 08, 2021 | 5.880 | 5.880 | 5.790 | 5.820 | 78,253 | -0.03(-0.51%) |
Jun 07, 2021 | 5.880 | 5.895 | 5.760 | 5.850 | 54,739 | -0.02(-0.34%) |
Jun 04, 2021 | 5.930 | 5.980 | 5.770 | 5.870 | 65,753 | -0.02(-0.34%) |
Jun 03, 2021 | 5.840 | 5.890 | 5.700 | 5.890 | 150,726 | +0.01(+0.17%) |
Jun 02, 2021 | 5.980 | 5.980 | 5.810 | 5.880 | 123,765 | -0.07(-1.18%) |
Jun 01, 2021 | 6.050 | 6.120 | 5.930 | 5.950 | 115,828 | -0.03(-0.50%) |
May 28, 2021 | 6.080 | 6.100 | 5.930 | 5.980 | 44,192 | -0.04(-0.66%) |
May 27, 2021 | 6.060 | 6.150 | 5.950 | 6.020 | 110,304 | +0.00(+0.00%) |
May 26, 2021 | 6.000 | 6.080 | 5.880 | 6.020 | 84,067 | +0.11(+1.86%) |
May 25, 2021 | 6.280 | 6.320 | 5.900 | 5.910 | 100,573 | -0.36(-5.74%) |
May 24, 2021 | 6.250 | 6.350 | 6.140 | 6.270 | 109,866 | +0.06(+0.97%) |
May 21, 2021 | 6.260 | 6.500 | 6.170 | 6.210 | 158,118 | +0.07(+1.14%) |
May 20, 2021 | 6.010 | 6.310 | 5.950 | 6.140 | 221,010 | +0.13(+2.16%) |
May 19, 2021 | 5.910 | 6.020 | 5.670 | 6.010 | 115,351 | +0.07(+1.18%) |
May 18, 2021 | 5.780 | 6.040 | 5.780 | 5.940 | 122,162 | +0.12(+2.06%) |
May 17, 2021 | 5.870 | 5.870 | 5.740 | 5.820 | 82,704 | -0.05(-0.85%) |
May 14, 2021 | 5.670 | 5.870 | 5.610 | 5.870 | 127,196 | +0.24(+4.26%) |
May 13, 2021 | 5.580 | 5.720 | 5.510 | 5.630 | 149,788 | +0.10(+1.81%) |
May 12, 2021 | 5.610 | 5.690 | 5.470 | 5.530 | 142,477 | -0.14(-2.47%) |
May 11, 2021 | 5.560 | 5.670 | 5.510 | 5.670 | 127,794 | -0.01(-0.18%) |
May 10, 2021 | 5.810 | 5.860 | 5.660 | 5.680 | 99,707 | -0.13(-2.24%) |
May 07, 2021 | 5.640 | 5.850 | 5.590 | 5.810 | 111,656 | +0.12(+2.11%) |
May 06, 2021 | 5.630 | 5.760 | 5.460 | 5.690 | 152,638 | +0.08(+1.43%) |
May 05, 2021 | 5.560 | 5.650 | 5.390 | 5.610 | 180,266 | +0.17(+3.12%) |
May 04, 2021 | 5.450 | 5.518 | 5.320 | 5.440 | 200,902 | -0.03(-0.55%) |
May 03, 2021 | 5.360 | 5.565 | 5.360 | 5.470 | 458,926 | +0.08(+1.48%) |
Apr 30, 2021 | 5.500 | 5.600 | 5.340 | 5.390 | 322,100 | -0.16(-2.88%) |
Apr 29, 2021 | 5.900 | 5.920 | 5.500 | 5.550 | 212,045 | -0.26(-4.48%) |
Apr 28, 2021 | 5.890 | 5.920 | 5.800 | 5.810 | 97,800 | -0.09(-1.53%) |
Apr 27, 2021 | 5.890 | 5.920 | 5.820 | 5.900 | 67,044 | +0.00(+0.00%) |
Apr 26, 2021 | 5.750 | 5.930 | 5.750 | 5.900 | 107,243 | +0.16(+2.79%) |
Apr 23, 2021 | 5.720 | 5.776 | 5.680 | 5.740 | 105,600 | +0.03(+0.53%) |
Apr 22, 2021 | 5.790 | 5.790 | 5.620 | 5.710 | 170,231 | -0.07(-1.21%) |
Apr 21, 2021 | 5.600 | 5.810 | 5.590 | 5.780 | 97,151 | +0.12(+2.12%) |
Apr 20, 2021 | 5.920 | 5.940 | 5.600 | 5.660 | 175,947 | -0.26(-4.39%) |
Apr 19, 2021 | 5.910 | 5.940 | 5.800 | 5.920 | 129,641 | -0.01(-0.17%) |
Apr 16, 2021 | 5.820 | 5.930 | 5.795 | 5.930 | 107,300 | +0.15(+2.60%) |
Apr 15, 2021 | 5.960 | 5.990 | 5.750 | 5.780 | 123,325 | -0.08(-1.37%) |
Apr 14, 2021 | 5.940 | 6.020 | 5.810 | 5.860 | 157,962 | -0.08(-1.35%) |
Apr 13, 2021 | 5.930 | 5.970 | 5.800 | 5.940 | 145,467 | +0.03(+0.51%) |
Apr 12, 2021 | 5.890 | 5.960 | 5.720 | 5.910 | 117,511 | +0.03(+0.51%) |
Apr 09, 2021 | 6.000 | 6.000 | 5.840 | 5.880 | 133,400 | -0.14(-2.33%) |
Apr 08, 2021 | 6.000 | 6.110 | 5.840 | 6.020 | 139,350 | +0.03(+0.50%) |
Apr 07, 2021 | 6.270 | 6.290 | 5.970 | 5.990 | 147,163 | -0.30(-4.77%) |
Apr 06, 2021 | 6.130 | 6.345 | 6.100 | 6.290 | 170,561 | +0.16(+2.61%) |
Apr 05, 2021 | 6.230 | 6.230 | 6.050 | 6.130 | 176,990 | -0.01(-0.16%) |