Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.620 | 5.640 | 5.584 | 5.605 | 610,299 | -0.07(-1.32%) |
Jun 29, 2021 | 5.690 | 5.700 | 5.660 | 5.680 | 815,837 | -0.03(-0.53%) |
Jun 28, 2021 | 5.730 | 5.760 | 5.680 | 5.710 | 218,560 | -0.10(-1.72%) |
Jun 25, 2021 | 5.910 | 5.910 | 5.790 | 5.810 | 71,380 | +0.04(+0.69%) |
Jun 24, 2021 | 5.720 | 5.780 | 5.720 | 5.770 | 60,497 | +0.10(+1.76%) |
Jun 23, 2021 | 5.670 | 5.680 | 5.630 | 5.670 | 72,645 | +0.04(+0.71%) |
Jun 22, 2021 | 5.600 | 5.660 | 5.570 | 5.630 | 166,048 | +0.00(+0.00%) |
Jun 21, 2021 | 5.590 | 5.640 | 5.550 | 5.630 | 118,755 | +0.13(+2.46%) |
Jun 18, 2021 | 5.490 | 5.510 | 5.466 | 5.495 | 61,021 | -0.06(-1.17%) |
Jun 17, 2021 | 5.650 | 5.650 | 5.550 | 5.560 | 81,572 | -0.03(-0.45%) |
Jun 16, 2021 | 5.600 | 5.630 | 5.560 | 5.585 | 51,622 | -0.08(-1.41%) |
Jun 15, 2021 | 5.640 | 5.690 | 5.600 | 5.665 | 84,551 | +0.05(+0.98%) |
Jun 14, 2021 | 5.620 | 5.640 | 5.600 | 5.610 | 62,714 | +0.02(+0.36%) |
Jun 11, 2021 | 5.630 | 5.630 | 5.590 | 5.590 | 85,914 | +0.00(+0.00%) |
Jun 10, 2021 | 5.610 | 5.650 | 5.590 | 5.590 | 63,491 | +0.05(+0.90%) |
Jun 09, 2021 | 5.590 | 5.590 | 5.540 | 5.540 | 56,889 | -0.06(-1.07%) |
Jun 08, 2021 | 5.565 | 5.620 | 5.565 | 5.600 | 39,728 | -0.01(-0.18%) |
Jun 07, 2021 | 5.600 | 5.665 | 5.590 | 5.610 | 54,985 | -0.01(-0.23%) |
Jun 04, 2021 | 5.610 | 5.650 | 5.585 | 5.623 | 65,859 | -0.01(-0.12%) |
Jun 03, 2021 | 5.630 | 5.670 | 5.610 | 5.630 | 77,441 | -0.05(-0.88%) |
Jun 02, 2021 | 5.650 | 5.690 | 5.645 | 5.680 | 52,146 | +0.01(+0.18%) |
Jun 01, 2021 | 5.630 | 5.680 | 5.620 | 5.670 | 219,737 | -0.02(-0.35%) |
May 28, 2021 | 5.675 | 5.700 | 5.660 | 5.690 | 42,045 | -0.02(-0.35%) |
May 27, 2021 | 5.710 | 5.730 | 5.670 | 5.710 | 110,896 | +0.05(+0.88%) |
May 26, 2021 | 5.640 | 5.680 | 5.610 | 5.660 | 45,658 | -0.21(-3.58%) |
May 25, 2021 | 5.890 | 5.900 | 5.850 | 5.870 | 270,303 | +0.00(+0.09%) |
May 24, 2021 | 5.860 | 5.870 | 5.845 | 5.865 | 225,881 | -0.04(-0.59%) |
May 21, 2021 | 5.890 | 5.900 | 5.860 | 5.900 | 56,861 | +0.03(+0.43%) |
May 20, 2021 | 5.850 | 5.890 | 5.820 | 5.875 | 145,187 | +0.08(+1.29%) |
May 19, 2021 | 5.840 | 5.840 | 5.790 | 5.800 | 52,982 | -0.10(-1.69%) |
May 18, 2021 | 5.870 | 5.930 | 5.870 | 5.900 | 106,276 | -0.01(-0.25%) |
May 17, 2021 | 5.830 | 5.931 | 5.830 | 5.915 | 79,483 | -0.04(-0.59%) |
May 14, 2021 | 5.870 | 5.960 | 5.870 | 5.950 | 129,405 | +0.20(+3.48%) |
May 13, 2021 | 5.660 | 5.760 | 5.660 | 5.750 | 76,640 | +0.07(+1.23%) |
May 12, 2021 | 5.800 | 5.800 | 5.660 | 5.680 | 52,521 | -0.12(-2.07%) |
May 11, 2021 | 5.860 | 5.890 | 5.800 | 5.800 | 60,409 | -0.06(-1.02%) |
May 10, 2021 | 5.880 | 5.920 | 5.860 | 5.860 | 167,272 | -0.03(-0.57%) |
May 07, 2021 | 5.810 | 5.900 | 5.810 | 5.894 | 59,799 | +0.07(+1.26%) |
May 06, 2021 | 5.740 | 5.820 | 5.740 | 5.820 | 157,935 | +0.07(+1.22%) |
May 05, 2021 | 5.710 | 5.760 | 5.682 | 5.750 | 70,300 | +0.09(+1.59%) |
May 04, 2021 | 5.740 | 5.740 | 5.630 | 5.660 | 55,104 | -0.13(-2.25%) |
May 03, 2021 | 5.775 | 5.810 | 5.760 | 5.790 | 111,885 | +0.05(+0.96%) |
Apr 30, 2021 | 5.890 | 5.890 | 5.730 | 5.735 | 63,500 | -0.06(-1.12%) |
Apr 29, 2021 | 5.820 | 5.850 | 5.780 | 5.800 | 148,532 | +0.08(+1.49%) |
Apr 28, 2021 | 5.663 | 5.750 | 5.663 | 5.715 | 64,423 | +0.05(+0.88%) |
Apr 27, 2021 | 5.640 | 5.690 | 5.625 | 5.665 | 188,700 | +0.01(+0.27%) |
Apr 26, 2021 | 5.600 | 5.670 | 5.590 | 5.650 | 1,635,618 | +0.05(+0.89%) |
Apr 23, 2021 | 5.500 | 5.605 | 5.500 | 5.600 | 728,300 | +0.15(+2.75%) |
Apr 22, 2021 | 5.470 | 5.490 | 5.430 | 5.450 | 362,071 | -0.09(-1.71%) |
Apr 21, 2021 | 5.470 | 5.570 | 5.470 | 5.545 | 612,596 | +0.05(+1.00%) |
Apr 20, 2021 | 5.570 | 5.570 | 5.470 | 5.490 | 263,596 | -0.21(-3.68%) |
Apr 19, 2021 | 5.709 | 5.720 | 5.680 | 5.700 | 169,501 | +0.00(+0.00%) |
Apr 16, 2021 | 5.690 | 5.720 | 5.670 | 5.700 | 467,100 | +0.09(+1.60%) |
Apr 15, 2021 | 5.630 | 5.630 | 5.580 | 5.610 | 433,218 | -0.03(-0.53%) |
Apr 14, 2021 | 5.570 | 5.640 | 5.570 | 5.640 | 202,147 | -0.02(-0.27%) |
Apr 13, 2021 | 5.610 | 5.660 | 5.590 | 5.655 | 411,525 | +0.02(+0.27%) |
Apr 12, 2021 | 5.600 | 5.670 | 5.590 | 5.640 | 372,612 | +0.03(+0.62%) |
Apr 09, 2021 | 5.610 | 5.620 | 5.574 | 5.605 | 79,400 | +0.02(+0.27%) |
Apr 08, 2021 | 5.570 | 5.610 | 5.544 | 5.590 | 94,499 | +0.00(+0.09%) |
Apr 07, 2021 | 5.564 | 5.600 | 5.560 | 5.585 | 96,874 | +0.07(+1.18%) |
Apr 06, 2021 | 5.452 | 5.520 | 5.452 | 5.520 | 862,647 | +0.02(+0.45%) |
Apr 05, 2021 | 5.530 | 5.610 | 5.465 | 5.495 | 143,563 | +0.04(+0.83%) |