Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.710 | 6.290 | 5.709 | 6.110 | 307,717 | +0.45(+7.95%) |
Jun 29, 2021 | 5.590 | 5.830 | 5.590 | 5.660 | 129,223 | +0.05(+0.89%) |
Jun 28, 2021 | 5.920 | 5.920 | 5.540 | 5.610 | 78,112 | +0.07(+1.26%) |
Jun 25, 2021 | 5.450 | 5.560 | 5.310 | 5.540 | 815,072 | +0.09(+1.65%) |
Jun 24, 2021 | 5.460 | 5.630 | 5.250 | 5.450 | 78,185 | -0.03(-0.55%) |
Jun 23, 2021 | 5.240 | 5.550 | 5.210 | 5.480 | 60,790 | +0.25(+4.78%) |
Jun 22, 2021 | 5.280 | 5.490 | 5.120 | 5.230 | 40,639 | +0.02(+0.38%) |
Jun 21, 2021 | 5.250 | 5.520 | 5.105 | 5.210 | 111,138 | +0.02(+0.39%) |
Jun 18, 2021 | 5.370 | 5.555 | 5.120 | 5.190 | 99,990 | -0.20(-3.71%) |
Jun 17, 2021 | 5.730 | 5.750 | 5.380 | 5.390 | 54,564 | -0.15(-2.71%) |
Jun 16, 2021 | 5.670 | 5.800 | 5.540 | 5.540 | 65,911 | -0.16(-2.81%) |
Jun 15, 2021 | 5.760 | 5.930 | 5.600 | 5.700 | 69,849 | -0.09(-1.55%) |
Jun 14, 2021 | 5.820 | 6.050 | 5.660 | 5.790 | 92,007 | +0.07(+1.22%) |
Jun 11, 2021 | 5.790 | 5.880 | 5.590 | 5.720 | 26,807 | +0.00(+0.00%) |
Jun 10, 2021 | 5.725 | 5.851 | 5.560 | 5.720 | 39,461 | -0.01(-0.17%) |
Jun 09, 2021 | 5.842 | 5.890 | 5.704 | 5.730 | 18,523 | +0.03(+0.53%) |
Jun 08, 2021 | 5.740 | 5.861 | 5.640 | 5.700 | 37,040 | -0.03(-0.52%) |
Jun 07, 2021 | 5.970 | 5.970 | 5.700 | 5.730 | 58,360 | -0.01(-0.17%) |
Jun 04, 2021 | 5.777 | 5.930 | 5.700 | 5.740 | 32,574 | -0.02(-0.35%) |
Jun 03, 2021 | 5.650 | 5.810 | 5.623 | 5.760 | 25,576 | +0.05(+0.88%) |
Jun 02, 2021 | 5.530 | 5.780 | 5.530 | 5.710 | 28,196 | +0.03(+0.53%) |
Jun 01, 2021 | 5.676 | 5.800 | 5.676 | 5.680 | 161,242 | +0.02(+0.35%) |
May 28, 2021 | 5.770 | 5.920 | 5.560 | 5.660 | 66,843 | -0.06(-1.05%) |
May 27, 2021 | 5.780 | 5.840 | 5.710 | 5.720 | 35,874 | +0.01(+0.18%) |
May 26, 2021 | 5.750 | 5.750 | 5.680 | 5.710 | 40,779 | +0.00(+0.00%) |
May 25, 2021 | 5.760 | 5.760 | 5.700 | 5.710 | 80,159 | -0.01(-0.17%) |
May 24, 2021 | 5.770 | 5.860 | 5.670 | 5.720 | 43,685 | -0.12(-2.05%) |
May 21, 2021 | 5.870 | 5.920 | 5.830 | 5.840 | 12,200 | +0.05(+0.86%) |
May 20, 2021 | 5.840 | 5.850 | 5.680 | 5.790 | 32,120 | -0.10(-1.70%) |
May 19, 2021 | 5.980 | 6.020 | 5.740 | 5.890 | 47,707 | -0.17(-2.81%) |
May 18, 2021 | 5.840 | 6.170 | 5.770 | 6.060 | 71,575 | +0.18(+3.06%) |
May 17, 2021 | 6.040 | 6.040 | 5.720 | 5.880 | 26,333 | +0.13(+2.26%) |
May 14, 2021 | 5.480 | 5.800 | 5.480 | 5.750 | 41,115 | +0.17(+3.05%) |
May 13, 2021 | 5.750 | 5.915 | 5.465 | 5.580 | 56,240 | -0.20(-3.46%) |
May 12, 2021 | 5.840 | 5.925 | 5.760 | 5.780 | 36,796 | -0.11(-1.87%) |
May 11, 2021 | 5.820 | 5.970 | 5.720 | 5.890 | 15,412 | +0.02(+0.34%) |
May 10, 2021 | 5.960 | 6.040 | 5.840 | 5.870 | 70,888 | -0.14(-2.33%) |
May 07, 2021 | 6.000 | 6.071 | 5.840 | 6.010 | 58,910 | +0.17(+2.91%) |
May 06, 2021 | 5.970 | 6.050 | 5.740 | 5.840 | 50,318 | -0.22(-3.63%) |
May 05, 2021 | 6.010 | 6.180 | 6.010 | 6.060 | 79,199 | +0.00(+0.00%) |
May 04, 2021 | 6.320 | 6.320 | 6.000 | 6.060 | 40,945 | -0.25(-3.96%) |
May 03, 2021 | 6.470 | 6.500 | 6.230 | 6.310 | 46,139 | -0.16(-2.47%) |
Apr 30, 2021 | 6.490 | 6.615 | 6.250 | 6.470 | 280,100 | -0.02(-0.31%) |
Apr 29, 2021 | 6.600 | 6.605 | 6.420 | 6.490 | 166,162 | -0.07(-1.07%) |
Apr 28, 2021 | 6.620 | 6.630 | 6.390 | 6.560 | 70,342 | -0.12(-1.80%) |
Apr 27, 2021 | 6.940 | 7.000 | 6.635 | 6.680 | 71,151 | -0.13(-1.91%) |
Apr 26, 2021 | 6.800 | 6.960 | 6.659 | 6.810 | 41,218 | +0.03(+0.44%) |
Apr 23, 2021 | 6.780 | 6.910 | 6.740 | 6.780 | 91,200 | +0.00(+0.00%) |
Apr 22, 2021 | 6.690 | 6.890 | 6.630 | 6.780 | 89,372 | +0.07(+1.04%) |
Apr 21, 2021 | 6.310 | 6.780 | 6.260 | 6.710 | 71,099 | +0.45(+7.19%) |
Apr 20, 2021 | 6.360 | 6.730 | 6.170 | 6.260 | 66,827 | -0.17(-2.64%) |
Apr 19, 2021 | 6.680 | 6.690 | 6.370 | 6.430 | 67,700 | -0.33(-4.88%) |
Apr 16, 2021 | 6.820 | 6.860 | 6.450 | 6.760 | 54,600 | +0.04(+0.60%) |
Apr 15, 2021 | 7.360 | 7.400 | 6.670 | 6.720 | 82,828 | -0.66(-8.94%) |
Apr 14, 2021 | 6.550 | 7.660 | 6.550 | 7.380 | 294,184 | +0.80(+12.16%) |
Apr 13, 2021 | 6.400 | 6.700 | 6.330 | 6.580 | 91,385 | +0.18(+2.81%) |
Apr 12, 2021 | 6.450 | 6.505 | 6.160 | 6.400 | 56,684 | -0.11(-1.69%) |
Apr 09, 2021 | 6.500 | 6.685 | 6.345 | 6.510 | 42,700 | -0.03(-0.46%) |
Apr 08, 2021 | 6.490 | 6.700 | 6.490 | 6.540 | 68,923 | +0.01(+0.15%) |
Apr 07, 2021 | 6.580 | 6.700 | 6.500 | 6.530 | 35,935 | -0.05(-0.76%) |
Apr 06, 2021 | 6.700 | 6.830 | 6.550 | 6.580 | 49,769 | -0.08(-1.20%) |
Apr 05, 2021 | 6.910 | 6.910 | 6.600 | 6.660 | 34,726 | -0.16(-2.35%) |