Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.660 | 5.750 | 5.600 | 5.640 | 175,496 | -0.05(-0.88%) |
Jul 29, 2021 | 5.760 | 5.840 | 5.660 | 5.690 | 209,895 | -0.06(-1.04%) |
Jul 28, 2021 | 5.730 | 5.820 | 5.650 | 5.750 | 172,728 | +0.08(+1.41%) |
Jul 27, 2021 | 5.780 | 5.793 | 5.580 | 5.670 | 227,600 | -0.17(-2.91%) |
Jul 26, 2021 | 5.850 | 5.970 | 5.780 | 5.840 | 140,736 | -0.01(-0.17%) |
Jul 23, 2021 | 5.970 | 5.975 | 5.780 | 5.850 | 195,274 | -0.09(-1.52%) |
Jul 22, 2021 | 6.414 | 6.414 | 5.890 | 5.940 | 130,182 | -0.29(-4.65%) |
Jul 21, 2021 | 6.050 | 6.340 | 6.050 | 6.230 | 211,138 | +0.18(+2.98%) |
Jul 20, 2021 | 5.770 | 6.200 | 5.720 | 6.050 | 397,873 | +0.24(+4.13%) |
Jul 19, 2021 | 5.430 | 5.970 | 5.430 | 5.810 | 370,416 | +0.27(+4.87%) |
Jul 16, 2021 | 6.170 | 6.170 | 5.500 | 5.540 | 372,417 | -0.26(-4.48%) |
Jul 15, 2021 | 5.880 | 5.940 | 5.770 | 5.800 | 131,102 | -0.10(-1.69%) |
Jul 14, 2021 | 6.070 | 6.150 | 5.870 | 5.900 | 186,731 | -0.17(-2.80%) |
Jul 13, 2021 | 6.060 | 6.190 | 6.050 | 6.070 | 155,367 | -0.03(-0.49%) |
Jul 12, 2021 | 6.070 | 6.180 | 5.950 | 6.100 | 105,309 | -0.02(-0.33%) |
Jul 09, 2021 | 5.910 | 6.170 | 5.860 | 6.120 | 202,526 | +0.24(+4.08%) |
Jul 08, 2021 | 5.650 | 6.010 | 5.200 | 5.880 | 438,954 | -0.10(-1.67%) |
Jul 07, 2021 | 6.210 | 6.215 | 5.970 | 5.980 | 208,628 | -0.21(-3.39%) |
Jul 06, 2021 | 6.440 | 6.440 | 6.090 | 6.190 | 256,367 | -0.23(-3.58%) |
Jul 02, 2021 | 6.480 | 6.490 | 6.270 | 6.420 | 182,207 | -0.04(-0.62%) |
Jul 01, 2021 | 6.800 | 6.870 | 6.355 | 6.460 | 341,919 | -0.30(-4.44%) |
Jun 30, 2021 | 6.340 | 6.770 | 6.310 | 6.760 | 514,797 | +0.42(+6.62%) |
Jun 29, 2021 | 6.450 | 6.450 | 6.200 | 6.340 | 198,241 | -0.06(-0.94%) |
Jun 28, 2021 | 6.520 | 6.570 | 6.330 | 6.400 | 242,522 | -0.11(-1.69%) |
Jun 25, 2021 | 6.500 | 6.660 | 6.450 | 6.510 | 793,817 | +0.06(+0.93%) |
Jun 24, 2021 | 6.290 | 6.460 | 6.240 | 6.450 | 238,941 | +0.21(+3.37%) |
Jun 23, 2021 | 6.140 | 6.355 | 6.110 | 6.240 | 318,642 | +0.13(+2.13%) |
Jun 22, 2021 | 6.090 | 6.140 | 6.020 | 6.110 | 198,674 | -0.02(-0.33%) |
Jun 21, 2021 | 6.140 | 6.210 | 6.080 | 6.130 | 223,514 | +0.00(+0.00%) |
Jun 18, 2021 | 6.150 | 6.290 | 6.000 | 6.130 | 355,423 | -0.11(-1.76%) |
Jun 17, 2021 | 6.120 | 6.280 | 6.060 | 6.240 | 339,744 | +0.07(+1.13%) |
Jun 16, 2021 | 6.070 | 6.230 | 6.020 | 6.170 | 300,439 | +0.06(+0.98%) |
Jun 15, 2021 | 6.030 | 6.130 | 5.970 | 6.110 | 317,435 | +0.03(+0.49%) |
Jun 14, 2021 | 6.490 | 6.530 | 6.040 | 6.080 | 374,445 | -0.35(-5.44%) |
Jun 11, 2021 | 6.300 | 6.490 | 6.185 | 6.430 | 204,397 | +0.18(+2.88%) |
Jun 10, 2021 | 6.550 | 6.600 | 6.160 | 6.250 | 521,803 | -0.31(-4.73%) |
Jun 09, 2021 | 6.530 | 6.980 | 6.480 | 6.560 | 1,038,249 | +0.04(+0.61%) |
Jun 08, 2021 | 5.770 | 6.930 | 5.670 | 6.520 | 2,444,560 | +0.77(+13.39%) |
Jun 07, 2021 | 5.310 | 5.790 | 5.280 | 5.750 | 515,138 | +0.46(+8.70%) |
Jun 04, 2021 | 5.430 | 5.456 | 5.260 | 5.290 | 443,238 | -0.10(-1.86%) |
Jun 03, 2021 | 5.350 | 5.420 | 5.250 | 5.390 | 364,098 | +0.01(+0.19%) |
Jun 02, 2021 | 5.500 | 5.500 | 5.350 | 5.380 | 322,834 | -0.11(-2.00%) |
Jun 01, 2021 | 5.370 | 5.520 | 5.301 | 5.490 | 400,404 | +0.14(+2.62%) |
May 28, 2021 | 5.310 | 5.380 | 5.290 | 5.350 | 333,563 | +0.05(+0.94%) |
May 27, 2021 | 5.370 | 5.400 | 5.290 | 5.300 | 269,615 | -0.02(-0.38%) |
May 26, 2021 | 5.480 | 5.530 | 5.290 | 5.320 | 460,443 | -0.13(-2.39%) |
May 25, 2021 | 5.600 | 5.670 | 5.405 | 5.450 | 339,747 | -0.15(-2.68%) |
May 24, 2021 | 5.530 | 5.620 | 5.495 | 5.600 | 281,176 | +0.09(+1.63%) |
May 21, 2021 | 5.640 | 5.710 | 5.465 | 5.510 | 256,081 | -0.07(-1.25%) |
May 20, 2021 | 5.590 | 5.620 | 5.380 | 5.580 | 367,813 | +0.00(+0.00%) |
May 19, 2021 | 5.180 | 5.620 | 5.090 | 5.580 | 510,818 | +0.38(+7.31%) |
May 18, 2021 | 5.290 | 5.420 | 5.200 | 5.200 | 481,459 | -0.15(-2.80%) |
May 17, 2021 | 5.510 | 5.630 | 5.260 | 5.350 | 505,842 | -0.13(-2.37%) |
May 14, 2021 | 5.480 | 5.540 | 5.380 | 5.480 | 407,056 | +0.08(+1.48%) |
May 13, 2021 | 5.510 | 5.660 | 5.260 | 5.400 | 435,878 | -0.08(-1.46%) |
May 12, 2021 | 5.700 | 5.730 | 5.440 | 5.480 | 539,694 | -0.32(-5.52%) |
May 11, 2021 | 5.350 | 5.820 | 5.200 | 5.800 | 627,904 | +0.26(+4.69%) |
May 10, 2021 | 5.970 | 5.970 | 5.530 | 5.540 | 344,239 | -0.41(-6.89%) |
May 07, 2021 | 5.910 | 6.030 | 5.830 | 5.950 | 446,420 | +0.04(+0.76%) |
May 06, 2021 | 5.930 | 5.930 | 5.660 | 5.905 | 333,617 | -0.04(-0.59%) |
May 05, 2021 | 5.920 | 6.080 | 5.680 | 5.940 | 445,034 | +0.05(+0.85%) |
May 04, 2021 | 6.170 | 6.180 | 5.810 | 5.890 | 521,628 | -0.30(-4.85%) |