Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.495 | 5.533 | 5.428 | 5.447 | 61,494 | -0.08(-1.38%) |
Jun 29, 2021 | 5.591 | 5.591 | 5.447 | 5.524 | 35,696 | -0.03(-0.52%) |
Jun 28, 2021 | 5.686 | 5.686 | 5.419 | 5.553 | 77,440 | +0.01(+0.17%) |
Jun 25, 2021 | 5.725 | 5.725 | 5.514 | 5.543 | 208,002 | -0.15(-2.68%) |
Jun 24, 2021 | 5.906 | 5.906 | 5.639 | 5.696 | 60,750 | -0.11(-1.81%) |
Jun 23, 2021 | 5.610 | 5.839 | 5.610 | 5.801 | 65,586 | +0.15(+2.71%) |
Jun 22, 2021 | 5.801 | 5.849 | 5.562 | 5.648 | 43,804 | -0.12(-2.15%) |
Jun 21, 2021 | 5.792 | 5.811 | 5.686 | 5.772 | 77,947 | -0.01(-0.17%) |
Jun 18, 2021 | 5.916 | 5.973 | 5.715 | 5.782 | 231,065 | -0.24(-3.97%) |
Jun 17, 2021 | 5.935 | 6.059 | 5.830 | 6.021 | 101,911 | +0.11(+1.94%) |
Jun 16, 2021 | 5.954 | 5.964 | 5.811 | 5.906 | 63,411 | -0.05(-0.80%) |
Jun 15, 2021 | 5.696 | 5.964 | 5.686 | 5.954 | 99,940 | +0.24(+4.18%) |
Jun 14, 2021 | 5.648 | 5.830 | 5.648 | 5.715 | 109,864 | +0.07(+1.18%) |
Jun 11, 2021 | 5.591 | 5.792 | 5.572 | 5.648 | 49,224 | +0.07(+1.20%) |
Jun 10, 2021 | 5.839 | 5.839 | 5.572 | 5.581 | 68,642 | -0.20(-3.47%) |
Jun 09, 2021 | 5.734 | 5.830 | 5.562 | 5.782 | 121,049 | +0.01(+0.17%) |
Jun 08, 2021 | 5.524 | 5.820 | 5.524 | 5.772 | 106,762 | +0.24(+4.32%) |
Jun 07, 2021 | 5.342 | 5.638 | 5.333 | 5.533 | 137,415 | +0.20(+3.76%) |
Jun 04, 2021 | 5.419 | 5.514 | 5.228 | 5.333 | 82,166 | -0.01(-0.18%) |
Jun 03, 2021 | 5.371 | 5.381 | 5.247 | 5.342 | 94,767 | -0.08(-1.41%) |
Jun 02, 2021 | 5.629 | 5.629 | 5.314 | 5.419 | 74,230 | -0.18(-3.24%) |
Jun 01, 2021 | 5.457 | 5.667 | 5.323 | 5.600 | 159,390 | +0.21(+3.90%) |
May 28, 2021 | 5.419 | 5.457 | 5.285 | 5.390 | 71,680 | +0.07(+1.26%) |
May 27, 2021 | 5.476 | 5.533 | 5.295 | 5.323 | 112,301 | -0.08(-1.42%) |
May 26, 2021 | 5.103 | 5.428 | 5.103 | 5.400 | 107,216 | +0.31(+6.00%) |
May 25, 2021 | 5.352 | 5.400 | 5.056 | 5.094 | 185,470 | -0.28(-5.16%) |
May 24, 2021 | 5.514 | 5.577 | 5.218 | 5.371 | 188,714 | -0.09(-1.58%) |
May 21, 2021 | 5.553 | 5.620 | 5.400 | 5.457 | 70,322 | -0.03(-0.52%) |
May 20, 2021 | 5.409 | 5.677 | 5.333 | 5.486 | 170,080 | +0.08(+1.41%) |
May 19, 2021 | 5.495 | 5.514 | 5.314 | 5.409 | 167,366 | -0.01(-0.18%) |
May 18, 2021 | 5.591 | 5.600 | 5.419 | 5.419 | 107,574 | -0.11(-2.07%) |
May 17, 2021 | 5.562 | 5.600 | 5.447 | 5.533 | 125,293 | -0.03(-0.52%) |
May 14, 2021 | 5.438 | 5.572 | 5.323 | 5.562 | 154,021 | +0.14(+2.65%) |
May 13, 2021 | 5.409 | 5.485 | 5.277 | 5.419 | 108,981 | +0.01(+0.17%) |
May 12, 2021 | 5.494 | 5.665 | 5.390 | 5.409 | 148,528 | -0.06(-1.04%) |
May 11, 2021 | 5.660 | 5.660 | 5.428 | 5.466 | 95,337 | -0.25(-4.30%) |
May 10, 2021 | 5.674 | 5.873 | 5.655 | 5.712 | 112,629 | +0.08(+1.34%) |
May 07, 2021 | 5.608 | 5.674 | 5.542 | 5.636 | 54,625 | -0.05(-0.83%) |
May 06, 2021 | 5.844 | 5.844 | 5.532 | 5.684 | 130,119 | -0.14(-2.44%) |
May 05, 2021 | 5.580 | 5.844 | 5.476 | 5.825 | 111,140 | +0.26(+4.76%) |
May 04, 2021 | 5.551 | 5.655 | 5.532 | 5.561 | 58,689 | +0.01(+0.17%) |
May 03, 2021 | 5.315 | 5.580 | 5.296 | 5.551 | 199,142 | +0.26(+5.01%) |
Apr 30, 2021 | 5.466 | 5.513 | 5.268 | 5.286 | 248,601 | -0.19(-3.45%) |
Apr 29, 2021 | 5.589 | 5.646 | 5.419 | 5.476 | 114,777 | -0.05(-0.86%) |
Apr 28, 2021 | 5.589 | 5.636 | 5.485 | 5.523 | 85,863 | -0.05(-0.85%) |
Apr 27, 2021 | 5.542 | 5.665 | 5.494 | 5.570 | 86,694 | +0.01(+0.17%) |
Apr 26, 2021 | 5.816 | 5.825 | 5.411 | 5.561 | 231,879 | -0.26(-4.55%) |
Apr 23, 2021 | 5.504 | 5.920 | 5.504 | 5.825 | 112,933 | +0.34(+6.21%) |
Apr 22, 2021 | 5.684 | 5.721 | 5.447 | 5.485 | 135,557 | -0.22(-3.81%) |
Apr 21, 2021 | 5.580 | 5.816 | 5.580 | 5.703 | 87,435 | +0.05(+0.84%) |
Apr 20, 2021 | 5.967 | 6.100 | 5.617 | 5.655 | 187,518 | -0.42(-6.85%) |
Apr 19, 2021 | 6.629 | 6.677 | 6.062 | 6.071 | 148,386 | -0.72(-10.58%) |
Apr 16, 2021 | 6.511 | 6.866 | 6.511 | 6.790 | 72,645 | -0.01(-0.14%) |
Apr 15, 2021 | 6.752 | 6.894 | 6.535 | 6.800 | 58,798 | +0.05(+0.70%) |
Apr 14, 2021 | 6.781 | 6.837 | 6.743 | 6.752 | 46,581 | +0.00(+0.00%) |
Apr 13, 2021 | 6.695 | 6.809 | 6.639 | 6.752 | 67,906 | -0.03(-0.42%) |
Apr 12, 2021 | 6.970 | 7.008 | 6.705 | 6.781 | 149,308 | -0.19(-2.71%) |
Apr 09, 2021 | 7.036 | 7.168 | 6.875 | 6.970 | 113,673 | -0.02(-0.27%) |
Apr 08, 2021 | 6.998 | 7.088 | 6.781 | 6.989 | 92,142 | +0.00(+0.00%) |
Apr 07, 2021 | 7.026 | 7.140 | 6.894 | 6.989 | 60,307 | -0.03(-0.40%) |
Apr 06, 2021 | 7.008 | 7.272 | 6.941 | 7.017 | 198,595 | +0.00(+0.00%) |
Apr 05, 2021 | 7.329 | 7.329 | 6.960 | 7.017 | 99,757 | -0.17(-2.37%) |