Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.628 | 5.686 | 5.579 | 5.670 | 246,006 | -0.01(-0.15%) |
Jun 29, 2021 | 5.686 | 5.727 | 5.670 | 5.678 | 119,725 | +0.02(+0.44%) |
Jun 28, 2021 | 5.703 | 5.711 | 5.653 | 5.653 | 170,178 | -0.11(-1.86%) |
Jun 25, 2021 | 5.827 | 5.868 | 5.760 | 5.760 | 142,827 | -0.07(-1.13%) |
Jun 24, 2021 | 5.876 | 5.876 | 5.802 | 5.827 | 142,779 | -0.02(-0.42%) |
Jun 23, 2021 | 5.835 | 5.876 | 5.811 | 5.851 | 170,281 | +0.08(+1.43%) |
Jun 22, 2021 | 5.893 | 5.901 | 5.744 | 5.769 | 534,617 | +0.00(+0.00%) |
Jun 21, 2021 | 5.703 | 5.810 | 5.703 | 5.769 | 230,621 | +0.12(+2.05%) |
Jun 18, 2021 | 5.694 | 5.719 | 5.628 | 5.653 | 364,138 | -0.12(-2.01%) |
Jun 17, 2021 | 5.810 | 5.827 | 5.661 | 5.769 | 540,501 | -0.22(-3.72%) |
Jun 16, 2021 | 6.041 | 6.041 | 5.917 | 5.992 | 241,438 | -0.04(-0.69%) |
Jun 15, 2021 | 6.066 | 6.083 | 6.000 | 6.033 | 287,600 | +0.01(+0.14%) |
Jun 14, 2021 | 6.091 | 6.108 | 6.008 | 6.025 | 173,647 | -0.03(-0.55%) |
Jun 11, 2021 | 6.091 | 6.091 | 6.033 | 6.058 | 104,343 | +0.02(+0.27%) |
Jun 10, 2021 | 6.033 | 6.066 | 6.008 | 6.041 | 172,580 | -0.03(-0.54%) |
Jun 09, 2021 | 6.116 | 6.116 | 6.017 | 6.074 | 214,709 | -0.13(-2.13%) |
Jun 08, 2021 | 6.198 | 6.248 | 6.149 | 6.207 | 268,959 | +0.02(+0.40%) |
Jun 07, 2021 | 6.198 | 6.240 | 6.141 | 6.182 | 224,092 | +0.03(+0.54%) |
Jun 04, 2021 | 6.108 | 6.190 | 6.066 | 6.149 | 232,057 | +0.07(+1.22%) |
Jun 03, 2021 | 6.000 | 6.074 | 5.975 | 6.074 | 107,316 | -0.02(-0.27%) |
Jun 02, 2021 | 6.099 | 6.116 | 6.041 | 6.091 | 208,717 | +0.09(+1.54%) |
Jun 01, 2021 | 5.949 | 6.031 | 5.933 | 5.998 | 338,568 | +0.10(+1.67%) |
May 28, 2021 | 5.916 | 5.957 | 5.875 | 5.900 | 128,486 | -0.02(-0.28%) |
May 27, 2021 | 5.884 | 6.072 | 5.851 | 5.916 | 389,929 | +0.10(+1.69%) |
May 26, 2021 | 5.793 | 5.834 | 5.777 | 5.818 | 544,834 | +0.09(+1.58%) |
May 25, 2021 | 5.769 | 5.802 | 5.621 | 5.728 | 303,250 | -0.08(-1.41%) |
May 24, 2021 | 5.744 | 5.810 | 5.732 | 5.810 | 268,674 | +0.22(+3.96%) |
May 21, 2021 | 5.662 | 5.703 | 5.588 | 5.588 | 123,038 | -0.07(-1.16%) |
May 20, 2021 | 5.596 | 5.662 | 5.580 | 5.654 | 156,009 | +0.07(+1.32%) |
May 19, 2021 | 5.588 | 5.621 | 5.531 | 5.580 | 207,876 | -0.07(-1.16%) |
May 18, 2021 | 5.613 | 5.678 | 5.613 | 5.646 | 285,588 | +0.07(+1.33%) |
May 17, 2021 | 5.498 | 5.588 | 5.473 | 5.572 | 141,288 | +0.03(+0.59%) |
May 14, 2021 | 5.572 | 5.588 | 5.481 | 5.539 | 219,870 | +0.05(+0.90%) |
May 13, 2021 | 5.555 | 5.570 | 5.350 | 5.490 | 269,182 | -0.07(-1.18%) |
May 12, 2021 | 5.572 | 5.643 | 5.539 | 5.555 | 227,484 | -0.02(-0.44%) |
May 11, 2021 | 5.523 | 5.621 | 5.481 | 5.580 | 247,617 | -0.03(-0.58%) |
May 10, 2021 | 5.654 | 5.711 | 5.605 | 5.613 | 338,007 | -0.12(-2.15%) |
May 07, 2021 | 5.785 | 5.793 | 5.683 | 5.736 | 298,661 | +0.02(+0.43%) |
May 06, 2021 | 5.678 | 5.744 | 5.523 | 5.711 | 497,021 | +0.07(+1.16%) |
May 05, 2021 | 5.646 | 5.744 | 5.572 | 5.646 | 587,084 | +0.09(+1.62%) |
May 04, 2021 | 5.498 | 5.580 | 5.473 | 5.555 | 462,292 | +0.03(+0.59%) |
May 03, 2021 | 5.539 | 5.555 | 5.416 | 5.523 | 599,188 | +0.09(+1.66%) |
Apr 30, 2021 | 5.334 | 5.802 | 5.334 | 5.432 | 3,291,681 | +0.08(+1.53%) |
Apr 29, 2021 | 5.202 | 5.399 | 5.202 | 5.350 | 735,132 | +0.21(+4.15%) |
Apr 28, 2021 | 5.153 | 5.186 | 5.120 | 5.137 | 112,861 | +0.00(+0.00%) |
Apr 27, 2021 | 5.137 | 5.227 | 5.137 | 5.137 | 153,955 | +0.02(+0.48%) |
Apr 26, 2021 | 5.120 | 5.202 | 5.055 | 5.112 | 198,661 | -0.16(-3.11%) |
Apr 23, 2021 | 5.285 | 5.350 | 5.252 | 5.276 | 180,237 | +0.04(+0.78%) |
Apr 22, 2021 | 5.260 | 5.276 | 5.194 | 5.235 | 153,972 | -0.05(-0.93%) |
Apr 21, 2021 | 5.260 | 5.326 | 5.252 | 5.285 | 179,878 | +0.04(+0.78%) |
Apr 20, 2021 | 5.301 | 5.317 | 5.120 | 5.244 | 372,709 | -0.05(-0.93%) |
Apr 19, 2021 | 5.301 | 5.342 | 5.244 | 5.293 | 265,333 | +0.00(+0.00%) |
Apr 16, 2021 | 5.293 | 5.326 | 5.293 | 5.293 | 143,678 | +0.00(+0.00%) |
Apr 15, 2021 | 5.285 | 5.326 | 5.202 | 5.293 | 221,008 | +0.01(+0.16%) |
Apr 14, 2021 | 5.227 | 5.309 | 5.211 | 5.285 | 123,397 | +0.08(+1.58%) |
Apr 13, 2021 | 5.145 | 5.260 | 5.145 | 5.202 | 133,682 | +0.06(+1.12%) |
Apr 12, 2021 | 5.219 | 5.231 | 5.112 | 5.145 | 84,754 | -0.10(-1.88%) |
Apr 09, 2021 | 5.202 | 5.252 | 5.178 | 5.244 | 73,362 | +0.00(+0.00%) |
Apr 08, 2021 | 5.260 | 5.260 | 5.202 | 5.244 | 172,686 | +0.11(+2.24%) |
Apr 07, 2021 | 5.129 | 5.161 | 5.071 | 5.129 | 191,605 | -0.01(-0.16%) |
Apr 06, 2021 | 5.145 | 5.178 | 5.116 | 5.137 | 210,010 | +0.05(+0.97%) |
Apr 05, 2021 | 5.088 | 5.129 | 5.022 | 5.088 | 445,306 | +0.28(+5.80%) |