Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.690 | 6.000 | 5.520 | 5.950 | 18,842 | +0.16(+2.76%) |
Jul 29, 2021 | 5.610 | 5.940 | 5.401 | 5.790 | 34,444 | +0.20(+3.58%) |
Jul 28, 2021 | 5.430 | 5.830 | 5.270 | 5.590 | 23,344 | +0.10(+1.82%) |
Jul 27, 2021 | 5.150 | 5.750 | 5.150 | 5.490 | 43,426 | -0.19(-3.35%) |
Jul 26, 2021 | 6.243 | 6.243 | 5.110 | 5.680 | 404,045 | -0.03(-0.53%) |
Jul 23, 2021 | 5.570 | 6.060 | 5.570 | 5.710 | 74,370 | +0.08(+1.42%) |
Jul 22, 2021 | 5.740 | 5.770 | 5.600 | 5.630 | 8,932 | -0.19(-3.26%) |
Jul 21, 2021 | 5.810 | 5.890 | 5.700 | 5.820 | 16,193 | +0.10(+1.75%) |
Jul 20, 2021 | 5.710 | 5.980 | 5.634 | 5.720 | 12,623 | -0.03(-0.52%) |
Jul 19, 2021 | 5.600 | 5.940 | 5.500 | 5.750 | 19,643 | +0.04(+0.70%) |
Jul 16, 2021 | 6.030 | 6.100 | 5.706 | 5.710 | 30,415 | -0.40(-6.55%) |
Jul 15, 2021 | 6.134 | 6.180 | 6.050 | 6.110 | 25,825 | -0.18(-2.86%) |
Jul 14, 2021 | 6.410 | 6.410 | 6.150 | 6.290 | 18,116 | -0.02(-0.32%) |
Jul 13, 2021 | 6.460 | 6.510 | 6.239 | 6.310 | 22,523 | -0.25(-3.81%) |
Jul 12, 2021 | 6.370 | 6.650 | 6.230 | 6.560 | 77,218 | +0.19(+2.98%) |
Jul 09, 2021 | 6.120 | 6.500 | 6.020 | 6.370 | 41,949 | +0.27(+4.43%) |
Jul 08, 2021 | 6.290 | 6.318 | 6.010 | 6.100 | 45,203 | -0.13(-2.09%) |
Jul 07, 2021 | 6.410 | 6.500 | 6.150 | 6.230 | 68,673 | -0.18(-2.88%) |
Jul 06, 2021 | 6.310 | 6.420 | 6.200 | 6.415 | 40,318 | +0.18(+2.97%) |
Jul 02, 2021 | 6.340 | 6.350 | 6.210 | 6.230 | 26,901 | -0.11(-1.74%) |
Jul 01, 2021 | 6.380 | 6.420 | 6.290 | 6.340 | 12,814 | +0.05(+0.79%) |
Jun 30, 2021 | 6.280 | 6.450 | 6.060 | 6.290 | 35,267 | +0.01(+0.16%) |
Jun 29, 2021 | 6.510 | 6.510 | 6.220 | 6.280 | 22,207 | -0.21(-3.24%) |
Jun 28, 2021 | 6.600 | 6.600 | 6.154 | 6.490 | 68,816 | -0.10(-1.52%) |
Jun 25, 2021 | 6.710 | 6.820 | 6.500 | 6.590 | 33,731 | -0.18(-2.66%) |
Jun 24, 2021 | 6.870 | 6.940 | 6.420 | 6.770 | 76,336 | -0.18(-2.59%) |
Jun 23, 2021 | 6.520 | 6.950 | 6.480 | 6.950 | 115,980 | +0.45(+6.92%) |
Jun 22, 2021 | 6.530 | 6.700 | 6.280 | 6.500 | 163,058 | -0.28(-4.13%) |
Jun 21, 2021 | 5.810 | 7.450 | 5.810 | 6.780 | 2,487,547 | +0.74(+12.25%) |
Jun 18, 2021 | 6.020 | 6.119 | 5.760 | 6.040 | 81,099 | -0.04(-0.66%) |
Jun 17, 2021 | 5.800 | 6.080 | 5.800 | 6.080 | 52,830 | +0.22(+3.75%) |
Jun 16, 2021 | 5.610 | 5.860 | 5.550 | 5.860 | 49,167 | +0.16(+2.81%) |
Jun 15, 2021 | 5.940 | 5.940 | 5.601 | 5.700 | 66,888 | -0.21(-3.55%) |
Jun 14, 2021 | 6.210 | 6.280 | 5.840 | 5.910 | 65,786 | -0.22(-3.59%) |
Jun 11, 2021 | 6.430 | 6.710 | 5.992 | 6.130 | 184,747 | -0.11(-1.76%) |
Jun 10, 2021 | 6.240 | 6.498 | 5.975 | 6.240 | 44,634 | +0.10(+1.63%) |
Jun 09, 2021 | 6.800 | 6.800 | 5.810 | 6.140 | 349,334 | +0.52(+9.25%) |
Jun 08, 2021 | 5.570 | 5.810 | 5.430 | 5.620 | 85,421 | +0.00(+0.00%) |
Jun 07, 2021 | 5.480 | 5.655 | 5.460 | 5.620 | 30,720 | +0.17(+3.12%) |
Jun 04, 2021 | 5.700 | 5.770 | 5.430 | 5.450 | 85,956 | +0.02(+0.37%) |
Jun 03, 2021 | 5.280 | 5.560 | 5.262 | 5.430 | 26,438 | +0.09(+1.69%) |
Jun 02, 2021 | 5.590 | 5.650 | 5.300 | 5.340 | 93,687 | -0.12(-2.20%) |
Jun 01, 2021 | 5.310 | 5.500 | 5.080 | 5.460 | 72,896 | +0.21(+4.00%) |
May 28, 2021 | 5.250 | 5.636 | 5.210 | 5.250 | 33,271 | -0.04(-0.76%) |
May 27, 2021 | 5.130 | 5.380 | 5.100 | 5.290 | 40,528 | +0.20(+3.93%) |
May 26, 2021 | 5.170 | 5.250 | 5.010 | 5.090 | 46,722 | -0.22(-4.14%) |
May 25, 2021 | 5.580 | 5.610 | 5.310 | 5.310 | 47,032 | -0.26(-4.67%) |
May 24, 2021 | 5.750 | 5.750 | 5.490 | 5.570 | 109,033 | -0.15(-2.62%) |
May 21, 2021 | 5.620 | 5.780 | 5.410 | 5.720 | 69,052 | +0.13(+2.33%) |
May 20, 2021 | 5.460 | 5.700 | 5.340 | 5.590 | 167,935 | +0.14(+2.57%) |
May 19, 2021 | 5.650 | 5.690 | 5.080 | 5.450 | 291,098 | -0.22(-3.88%) |
May 18, 2021 | 4.700 | 6.440 | 4.654 | 5.670 | 4,216,675 | +0.92(+19.37%) |
May 17, 2021 | 4.700 | 4.780 | 4.700 | 4.750 | 14,647 | -0.04(-0.84%) |
May 14, 2021 | 4.850 | 4.850 | 4.720 | 4.790 | 4,464 | +0.08(+1.70%) |
May 13, 2021 | 4.850 | 4.980 | 4.710 | 4.710 | 29,333 | -0.10(-2.08%) |
May 12, 2021 | 4.770 | 4.880 | 4.770 | 4.810 | 19,979 | -0.08(-1.64%) |
May 11, 2021 | 4.850 | 4.900 | 4.762 | 4.890 | 22,374 | -0.07(-1.41%) |
May 10, 2021 | 4.850 | 4.970 | 4.800 | 4.960 | 33,975 | +0.03(+0.61%) |
May 07, 2021 | 4.970 | 5.060 | 4.900 | 4.930 | 8,679 | +0.03(+0.61%) |
May 06, 2021 | 4.830 | 4.970 | 4.800 | 4.900 | 12,519 | +0.00(+0.00%) |
May 05, 2021 | 5.000 | 5.080 | 4.790 | 4.900 | 32,055 | -0.05(-1.01%) |
May 04, 2021 | 5.000 | 5.140 | 4.850 | 4.950 | 29,990 | -0.05(-1.00%) |