Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.630 | 5.710 | 5.560 | 5.710 | 105,527 | +0.06(+1.06%) |
Jul 29, 2021 | 5.710 | 5.730 | 5.580 | 5.650 | 127,438 | -0.07(-1.22%) |
Jul 28, 2021 | 5.550 | 5.730 | 5.520 | 5.720 | 224,712 | +0.21(+3.81%) |
Jul 27, 2021 | 5.540 | 5.540 | 5.377 | 5.510 | 132,043 | -0.03(-0.54%) |
Jul 26, 2021 | 5.900 | 5.910 | 5.500 | 5.540 | 268,318 | -0.35(-5.94%) |
Jul 23, 2021 | 5.950 | 5.960 | 5.870 | 5.890 | 195,163 | -0.07(-1.17%) |
Jul 22, 2021 | 5.970 | 5.970 | 5.940 | 5.960 | 73,099 | +0.00(+0.00%) |
Jul 21, 2021 | 5.960 | 5.970 | 5.920 | 5.960 | 105,917 | +0.00(+0.00%) |
Jul 20, 2021 | 6.110 | 6.290 | 5.950 | 5.960 | 1,059,117 | +0.01(+0.17%) |
Jul 19, 2021 | 5.960 | 5.960 | 5.930 | 5.950 | 41,987 | +0.00(+0.00%) |
Jul 16, 2021 | 5.950 | 5.970 | 5.940 | 5.950 | 217,264 | +0.02(+0.34%) |
Jul 15, 2021 | 5.920 | 5.930 | 5.860 | 5.930 | 170,687 | +0.01(+0.17%) |
Jul 14, 2021 | 5.940 | 5.962 | 5.910 | 5.920 | 54,956 | -0.01(-0.17%) |
Jul 13, 2021 | 5.930 | 5.950 | 5.910 | 5.930 | 224,875 | +0.00(+0.00%) |
Jul 12, 2021 | 5.910 | 5.930 | 5.900 | 5.930 | 90,104 | -0.01(-0.17%) |
Jul 09, 2021 | 5.970 | 5.970 | 5.930 | 5.940 | 55,682 | +0.00(+0.00%) |
Jul 08, 2021 | 5.920 | 5.960 | 5.920 | 5.940 | 95,511 | +0.01(+0.17%) |
Jul 07, 2021 | 5.910 | 5.945 | 5.900 | 5.930 | 67,844 | +0.00(+0.00%) |
Jul 06, 2021 | 5.920 | 5.945 | 5.875 | 5.930 | 103,577 | -0.03(-0.50%) |
Jul 02, 2021 | 5.950 | 5.960 | 5.920 | 5.960 | 58,365 | -0.01(-0.17%) |
Jul 01, 2021 | 5.970 | 5.970 | 5.940 | 5.970 | 46,956 | +0.02(+0.34%) |
Jun 30, 2021 | 5.960 | 5.990 | 5.930 | 5.950 | 107,334 | -0.03(-0.50%) |
Jun 29, 2021 | 5.960 | 5.990 | 5.960 | 5.980 | 93,739 | +0.00(+0.00%) |
Jun 28, 2021 | 6.000 | 6.000 | 5.950 | 5.980 | 31,180 | +0.01(+0.17%) |
Jun 25, 2021 | 6.020 | 6.020 | 5.950 | 5.970 | 109,831 | -0.04(-0.67%) |
Jun 24, 2021 | 6.040 | 6.100 | 5.980 | 6.010 | 63,457 | -0.04(-0.66%) |
Jun 23, 2021 | 6.010 | 6.100 | 6.000 | 6.050 | 79,310 | +0.04(+0.67%) |
Jun 22, 2021 | 6.000 | 6.140 | 5.968 | 6.010 | 123,739 | -0.01(-0.17%) |
Jun 21, 2021 | 6.000 | 6.060 | 5.960 | 6.020 | 89,756 | +0.02(+0.33%) |
Jun 18, 2021 | 5.960 | 6.070 | 5.940 | 6.000 | 81,903 | +0.00(+0.00%) |
Jun 17, 2021 | 6.030 | 6.165 | 5.920 | 6.000 | 754,335 | -0.04(-0.66%) |
Jun 16, 2021 | 7.170 | 7.236 | 5.950 | 6.040 | 2,860,378 | +0.11(+1.85%) |
Jun 15, 2021 | 5.910 | 5.940 | 5.910 | 5.930 | 85,669 | +0.02(+0.34%) |
Jun 14, 2021 | 5.920 | 5.940 | 5.910 | 5.910 | 70,432 | -0.01(-0.17%) |
Jun 11, 2021 | 5.930 | 5.940 | 5.905 | 5.920 | 1,137,210 | -0.02(-0.34%) |
Jun 10, 2021 | 5.930 | 5.950 | 5.930 | 5.940 | 183,018 | +0.00(+0.00%) |
Jun 09, 2021 | 5.930 | 5.950 | 5.930 | 5.940 | 274,625 | -0.01(-0.17%) |
Jun 08, 2021 | 5.960 | 5.960 | 5.940 | 5.950 | 1,548,097 | +0.02(+0.34%) |
Jun 07, 2021 | 5.310 | 6.150 | 5.000 | 5.930 | 3,428,243 | +2.23(+60.27%) |
Jun 04, 2021 | 3.680 | 3.710 | 3.620 | 3.700 | 20,917 | +0.10(+2.72%) |
Jun 03, 2021 | 3.630 | 3.650 | 3.560 | 3.602 | 9,382 | -0.03(-0.77%) |
Jun 02, 2021 | 3.694 | 3.700 | 3.630 | 3.630 | 4,278 | -0.09(-2.42%) |
Jun 01, 2021 | 3.700 | 3.740 | 3.690 | 3.720 | 6,987 | +0.02(+0.54%) |
May 28, 2021 | 3.690 | 3.700 | 3.660 | 3.700 | 7,721 | +0.02(+0.54%) |
May 27, 2021 | 3.630 | 3.700 | 3.630 | 3.680 | 10,001 | +0.05(+1.38%) |
May 26, 2021 | 3.630 | 3.690 | 3.630 | 3.630 | 2,948 | +0.00(+0.00%) |
May 25, 2021 | 3.700 | 3.710 | 3.630 | 3.630 | 31,027 | -0.04(-1.09%) |
May 24, 2021 | 3.700 | 3.710 | 3.670 | 3.670 | 46,955 | -0.02(-0.54%) |
May 21, 2021 | 3.700 | 3.700 | 3.650 | 3.690 | 31,887 | +0.05(+1.37%) |
May 20, 2021 | 3.650 | 3.700 | 3.640 | 3.640 | 10,298 | -0.01(-0.27%) |
May 19, 2021 | 3.640 | 3.700 | 3.560 | 3.650 | 88,385 | -0.04(-1.09%) |
May 18, 2021 | 3.710 | 3.720 | 3.680 | 3.690 | 23,797 | +0.02(+0.54%) |
May 17, 2021 | 3.650 | 3.676 | 3.630 | 3.670 | 6,902 | -0.02(-0.54%) |
May 14, 2021 | 3.970 | 3.970 | 3.670 | 3.690 | 18,957 | +0.06(+1.65%) |
May 13, 2021 | 3.580 | 3.630 | 3.580 | 3.630 | 1,622 | +0.07(+2.11%) |
May 12, 2021 | 3.650 | 3.670 | 3.550 | 3.555 | 25,118 | -0.12(-3.40%) |
May 11, 2021 | 3.670 | 3.750 | 3.630 | 3.680 | 81,331 | -0.06(-1.60%) |
May 10, 2021 | 3.720 | 3.820 | 3.720 | 3.740 | 4,465 | +0.02(+0.54%) |
May 07, 2021 | 3.680 | 3.810 | 3.650 | 3.720 | 60,646 | +0.00(+0.00%) |
May 06, 2021 | 3.720 | 3.800 | 3.700 | 3.720 | 6,719 | -0.05(-1.33%) |
May 05, 2021 | 3.710 | 3.790 | 3.710 | 3.770 | 1,914 | -0.01(-0.26%) |
May 04, 2021 | 3.710 | 3.780 | 3.660 | 3.780 | 15,505 | +0.00(+0.00%) |