Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.410 | 5.450 | 5.235 | 5.370 | 404,074 | -0.21(-3.76%) |
Jul 29, 2021 | 5.920 | 5.950 | 5.230 | 5.580 | 470,747 | -0.40(-6.69%) |
Jul 28, 2021 | 5.860 | 5.980 | 5.720 | 5.980 | 94,979 | +0.20(+3.46%) |
Jul 27, 2021 | 5.690 | 5.793 | 5.650 | 5.780 | 92,039 | +0.04(+0.70%) |
Jul 26, 2021 | 5.810 | 5.880 | 5.650 | 5.740 | 130,540 | -0.05(-0.86%) |
Jul 23, 2021 | 5.750 | 5.800 | 5.630 | 5.790 | 59,314 | +0.06(+1.05%) |
Jul 22, 2021 | 5.770 | 5.770 | 5.590 | 5.730 | 93,874 | -0.01(-0.17%) |
Jul 21, 2021 | 5.760 | 5.876 | 5.720 | 5.740 | 100,997 | +0.06(+1.06%) |
Jul 20, 2021 | 5.640 | 5.840 | 5.640 | 5.680 | 125,917 | +0.07(+1.25%) |
Jul 19, 2021 | 5.520 | 5.660 | 5.430 | 5.610 | 178,907 | +0.09(+1.63%) |
Jul 16, 2021 | 5.620 | 5.653 | 5.510 | 5.520 | 84,544 | -0.08(-1.43%) |
Jul 15, 2021 | 5.500 | 5.630 | 5.440 | 5.600 | 158,899 | +0.08(+1.45%) |
Jul 14, 2021 | 5.670 | 5.680 | 5.440 | 5.520 | 675,647 | -0.13(-2.30%) |
Jul 13, 2021 | 5.730 | 5.730 | 5.630 | 5.650 | 93,320 | -0.08(-1.40%) |
Jul 12, 2021 | 5.750 | 5.780 | 5.600 | 5.730 | 173,458 | -0.02(-0.35%) |
Jul 09, 2021 | 5.760 | 5.760 | 5.650 | 5.750 | 85,083 | +0.16(+2.86%) |
Jul 08, 2021 | 5.500 | 5.690 | 5.420 | 5.590 | 124,415 | +0.02(+0.36%) |
Jul 07, 2021 | 5.540 | 5.610 | 5.500 | 5.570 | 150,349 | +0.00(+0.00%) |
Jul 06, 2021 | 5.810 | 5.830 | 5.510 | 5.570 | 236,054 | -0.29(-4.95%) |
Jul 02, 2021 | 5.820 | 5.920 | 5.740 | 5.860 | 75,131 | +0.06(+1.03%) |
Jul 01, 2021 | 5.770 | 5.899 | 5.740 | 5.800 | 82,738 | +0.05(+0.87%) |
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%) |