Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.428 | 5.510 | 5.391 | 5.400 | 40,130 | -0.04(-0.67%) |
Jul 29, 2021 | 5.391 | 5.510 | 5.382 | 5.437 | 55,762 | -0.01(-0.17%) |
Jul 28, 2021 | 5.355 | 5.575 | 5.355 | 5.446 | 44,767 | +0.00(+0.00%) |
Jul 27, 2021 | 5.455 | 5.602 | 5.391 | 5.446 | 58,385 | -0.06(-1.16%) |
Jul 26, 2021 | 5.547 | 5.639 | 5.446 | 5.510 | 34,898 | -0.02(-0.33%) |
Jul 23, 2021 | 5.400 | 5.547 | 5.336 | 5.529 | 50,311 | +0.09(+1.69%) |
Jul 22, 2021 | 5.455 | 5.501 | 5.290 | 5.437 | 56,849 | -0.01(-0.17%) |
Jul 21, 2021 | 5.254 | 5.529 | 5.226 | 5.446 | 72,782 | +0.28(+5.32%) |
Jul 20, 2021 | 5.217 | 5.318 | 5.171 | 5.171 | 83,901 | -0.01(-0.18%) |
Jul 19, 2021 | 5.153 | 5.226 | 5.052 | 5.180 | 192,682 | +0.01(+0.18%) |
Jul 16, 2021 | 5.382 | 5.410 | 5.153 | 5.171 | 111,861 | -0.16(-2.93%) |
Jul 15, 2021 | 5.189 | 5.327 | 5.180 | 5.327 | 49,924 | +0.12(+2.29%) |
Jul 14, 2021 | 5.272 | 5.290 | 5.189 | 5.208 | 42,877 | -0.05(-0.87%) |
Jul 13, 2021 | 5.355 | 5.419 | 5.244 | 5.254 | 38,379 | -0.10(-1.88%) |
Jul 12, 2021 | 5.501 | 5.593 | 5.244 | 5.355 | 55,478 | -0.16(-2.83%) |
Jul 09, 2021 | 5.410 | 5.529 | 5.400 | 5.510 | 30,517 | +0.10(+1.86%) |
Jul 08, 2021 | 5.345 | 5.410 | 5.290 | 5.410 | 45,445 | -0.02(-0.34%) |
Jul 07, 2021 | 5.501 | 5.547 | 5.410 | 5.428 | 54,655 | -0.11(-1.99%) |
Jul 06, 2021 | 5.648 | 5.648 | 5.446 | 5.538 | 77,567 | -0.17(-2.89%) |
Jul 02, 2021 | 5.804 | 5.804 | 5.620 | 5.703 | 75,187 | -0.10(-1.74%) |
Jul 01, 2021 | 5.831 | 5.868 | 5.712 | 5.804 | 83,640 | +0.01(+0.16%) |
Jun 30, 2021 | 5.795 | 5.859 | 5.730 | 5.795 | 55,790 | -0.02(-0.32%) |
Jun 29, 2021 | 5.740 | 5.978 | 5.657 | 5.813 | 109,619 | +0.08(+1.44%) |
Jun 28, 2021 | 5.749 | 5.840 | 5.685 | 5.730 | 231,494 | -0.13(-2.19%) |
Jun 25, 2021 | 5.180 | 6.024 | 5.089 | 5.859 | 2,768,934 | +0.72(+13.90%) |
Jun 24, 2021 | 5.144 | 5.235 | 5.107 | 5.144 | 200,644 | -0.06(-1.06%) |
Jun 23, 2021 | 5.125 | 5.244 | 5.125 | 5.199 | 162,147 | +0.03(+0.53%) |
Jun 22, 2021 | 5.244 | 5.272 | 5.125 | 5.171 | 105,048 | -0.05(-0.88%) |
Jun 21, 2021 | 5.345 | 5.355 | 5.134 | 5.217 | 146,165 | -0.08(-1.56%) |
Jun 18, 2021 | 5.437 | 5.446 | 5.199 | 5.300 | 203,589 | -0.20(-3.67%) |
Jun 17, 2021 | 5.703 | 5.712 | 5.501 | 5.501 | 112,984 | -0.23(-4.00%) |
Jun 16, 2021 | 5.721 | 5.776 | 5.639 | 5.730 | 123,195 | -0.02(-0.32%) |
Jun 15, 2021 | 5.758 | 5.813 | 5.611 | 5.749 | 76,131 | -0.01(-0.16%) |
Jun 14, 2021 | 5.675 | 5.850 | 5.666 | 5.758 | 81,682 | +0.11(+1.95%) |
Jun 11, 2021 | 5.712 | 5.859 | 5.593 | 5.648 | 116,428 | -0.06(-1.12%) |
Jun 10, 2021 | 5.694 | 5.740 | 5.620 | 5.712 | 50,263 | -0.01(-0.16%) |
Jun 09, 2021 | 5.730 | 5.859 | 5.694 | 5.721 | 66,086 | -0.01(-0.16%) |
Jun 08, 2021 | 5.712 | 5.767 | 5.712 | 5.730 | 39,976 | -0.02(-0.32%) |
Jun 07, 2021 | 5.730 | 5.758 | 5.620 | 5.749 | 67,129 | +0.06(+1.13%) |
Jun 04, 2021 | 5.639 | 5.694 | 5.565 | 5.685 | 61,743 | +0.08(+1.47%) |
Jun 03, 2021 | 5.639 | 5.639 | 5.483 | 5.602 | 83,472 | -0.09(-1.61%) |
Jun 02, 2021 | 5.611 | 5.749 | 5.547 | 5.694 | 86,669 | +0.07(+1.31%) |
Jun 01, 2021 | 5.666 | 5.666 | 5.593 | 5.620 | 43,612 | +0.03(+0.49%) |
May 28, 2021 | 5.556 | 5.607 | 5.510 | 5.593 | 45,762 | +0.03(+0.49%) |
May 27, 2021 | 5.804 | 5.822 | 5.538 | 5.565 | 69,936 | -0.17(-3.04%) |
May 26, 2021 | 5.831 | 5.850 | 5.712 | 5.740 | 49,956 | -0.03(-0.48%) |
May 25, 2021 | 5.996 | 5.996 | 5.749 | 5.767 | 143,495 | -0.25(-4.12%) |
May 24, 2021 | 5.987 | 6.106 | 5.978 | 6.015 | 71,380 | -0.01(-0.15%) |
May 21, 2021 | 6.134 | 6.161 | 6.015 | 6.024 | 55,653 | -0.09(-1.50%) |
May 20, 2021 | 5.996 | 6.161 | 5.996 | 6.116 | 52,329 | +0.05(+0.76%) |
May 19, 2021 | 5.960 | 6.372 | 5.868 | 6.070 | 191,057 | +0.04(+0.61%) |
May 18, 2021 | 6.088 | 6.116 | 5.914 | 6.033 | 91,122 | -0.05(-0.75%) |
May 17, 2021 | 6.033 | 6.116 | 5.914 | 6.079 | 121,608 | +0.10(+1.69%) |
May 14, 2021 | 5.785 | 6.015 | 5.767 | 5.978 | 128,122 | +0.20(+3.49%) |
May 13, 2021 | 5.455 | 5.831 | 5.455 | 5.776 | 162,931 | +0.31(+5.70%) |
May 12, 2021 | 5.639 | 5.639 | 5.382 | 5.465 | 106,055 | -0.17(-3.09%) |
May 11, 2021 | 5.510 | 5.648 | 5.364 | 5.639 | 112,276 | +0.09(+1.65%) |
May 10, 2021 | 5.400 | 5.625 | 5.318 | 5.547 | 228,392 | +0.20(+3.77%) |
May 07, 2021 | 5.254 | 5.400 | 5.189 | 5.345 | 174,740 | +0.07(+1.39%) |
May 06, 2021 | 5.272 | 5.294 | 5.052 | 5.272 | 149,748 | +0.01(+0.17%) |
May 05, 2021 | 5.194 | 5.355 | 5.052 | 5.263 | 154,727 | +0.08(+1.59%) |
May 04, 2021 | 5.309 | 5.382 | 5.134 | 5.180 | 82,176 | -0.12(-2.25%) |