Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.327 | 5.454 | 5.314 | 5.395 | 11,662,129 | +0.06(+1.11%) |
Jun 29, 2021 | 5.276 | 5.412 | 5.225 | 5.335 | 13,335,282 | -0.03(-0.63%) |
Jun 28, 2021 | 5.429 | 5.467 | 5.310 | 5.369 | 14,439,114 | -0.05(-0.94%) |
Jun 25, 2021 | 5.582 | 5.590 | 5.378 | 5.420 | 16,283,007 | -0.07(-1.24%) |
Jun 24, 2021 | 5.480 | 5.556 | 5.454 | 5.488 | 17,865,504 | +0.08(+1.57%) |
Jun 23, 2021 | 5.522 | 5.552 | 5.403 | 5.403 | 21,659,756 | +0.00(+0.00%) |
Jun 22, 2021 | 5.369 | 5.416 | 5.182 | 5.403 | 40,173,192 | -0.12(-2.15%) |
Jun 21, 2021 | 5.548 | 5.590 | 5.437 | 5.522 | 18,171,342 | +0.07(+1.25%) |
Jun 18, 2021 | 5.726 | 5.726 | 5.454 | 5.454 | 25,726,664 | -0.22(-3.89%) |
Jun 17, 2021 | 5.811 | 5.854 | 5.607 | 5.675 | 35,554,432 | -0.37(-6.05%) |
Jun 16, 2021 | 6.440 | 6.448 | 6.024 | 6.041 | 34,366,200 | -0.47(-7.18%) |
Jun 15, 2021 | 6.576 | 6.618 | 6.470 | 6.508 | 7,723,084 | -0.08(-1.29%) |
Jun 14, 2021 | 6.533 | 6.627 | 6.482 | 6.593 | 8,194,432 | -0.04(-0.64%) |
Jun 11, 2021 | 6.703 | 6.780 | 6.627 | 6.635 | 9,111,093 | -0.13(-1.88%) |
Jun 10, 2021 | 6.610 | 6.771 | 6.567 | 6.763 | 11,159,930 | +0.16(+2.45%) |
Jun 09, 2021 | 6.669 | 6.720 | 6.601 | 6.601 | 6,649,981 | -0.02(-0.26%) |
Jun 08, 2021 | 6.771 | 6.780 | 6.610 | 6.618 | 11,639,221 | -0.17(-2.50%) |
Jun 07, 2021 | 6.746 | 6.809 | 6.695 | 6.788 | 7,984,096 | +0.01(+0.13%) |
Jun 04, 2021 | 6.797 | 6.826 | 6.737 | 6.780 | 7,821,519 | +0.08(+1.14%) |
Jun 03, 2021 | 6.771 | 6.780 | 6.652 | 6.703 | 11,676,662 | -0.24(-3.43%) |
Jun 02, 2021 | 6.873 | 6.992 | 6.848 | 6.941 | 7,938,845 | +0.09(+1.32%) |
Jun 01, 2021 | 6.893 | 6.935 | 6.783 | 6.851 | 12,442,206 | +0.03(+0.37%) |
May 28, 2021 | 6.691 | 6.834 | 6.632 | 6.825 | 11,499,875 | +0.11(+1.63%) |
May 27, 2021 | 6.800 | 6.825 | 6.699 | 6.716 | 16,844,828 | -0.11(-1.60%) |
May 26, 2021 | 6.868 | 6.910 | 6.796 | 6.825 | 11,699,197 | +0.03(+0.37%) |
May 25, 2021 | 6.758 | 6.825 | 6.674 | 6.800 | 12,397,567 | +0.03(+0.37%) |
May 24, 2021 | 6.766 | 6.817 | 6.716 | 6.775 | 9,129,319 | +0.00(+0.00%) |
May 21, 2021 | 6.893 | 6.893 | 6.708 | 6.775 | 19,902,330 | -0.07(-0.99%) |
May 20, 2021 | 6.809 | 6.876 | 6.729 | 6.842 | 15,886,907 | +0.09(+1.37%) |
May 19, 2021 | 6.851 | 7.015 | 6.682 | 6.750 | 22,530,742 | -0.18(-2.55%) |
May 18, 2021 | 7.002 | 7.002 | 6.821 | 6.927 | 18,150,666 | -0.03(-0.48%) |
May 17, 2021 | 6.581 | 7.028 | 6.564 | 6.960 | 29,625,576 | +0.40(+6.17%) |
May 14, 2021 | 6.421 | 6.564 | 6.387 | 6.556 | 16,384,393 | +0.24(+3.73%) |
May 13, 2021 | 6.143 | 6.345 | 6.101 | 6.320 | 16,290,721 | +0.15(+2.46%) |
May 12, 2021 | 6.328 | 6.396 | 6.109 | 6.168 | 26,338,720 | -0.29(-4.44%) |
May 11, 2021 | 6.362 | 6.505 | 6.328 | 6.455 | 16,156,152 | -0.07(-1.03%) |
May 10, 2021 | 6.615 | 6.708 | 6.497 | 6.522 | 21,567,804 | +0.00(+0.00%) |
May 07, 2021 | 6.505 | 6.598 | 6.455 | 6.522 | 16,431,796 | +0.13(+1.98%) |
May 06, 2021 | 6.185 | 6.497 | 6.185 | 6.396 | 19,242,598 | +0.24(+3.97%) |
May 05, 2021 | 6.143 | 6.151 | 6.059 | 6.151 | 9,254,377 | +0.04(+0.69%) |
May 04, 2021 | 6.185 | 6.320 | 6.033 | 6.109 | 14,731,971 | -0.10(-1.63%) |
May 03, 2021 | 6.059 | 6.252 | 6.042 | 6.210 | 15,021,171 | +0.28(+4.69%) |
Apr 30, 2021 | 5.974 | 6.017 | 5.915 | 5.932 | 11,092,833 | -0.06(-0.98%) |
Apr 29, 2021 | 6.101 | 6.101 | 5.941 | 5.991 | 10,548,830 | -0.11(-1.80%) |
Apr 28, 2021 | 6.000 | 6.151 | 5.932 | 6.101 | 10,233,799 | +0.07(+1.12%) |
Apr 27, 2021 | 6.210 | 6.210 | 6.025 | 6.033 | 9,304,942 | -0.16(-2.58%) |
Apr 26, 2021 | 6.202 | 6.219 | 6.109 | 6.193 | 10,102,657 | +0.00(+0.00%) |
Apr 23, 2021 | 6.438 | 6.455 | 6.185 | 6.193 | 14,149,966 | -0.16(-2.52%) |
Apr 22, 2021 | 6.429 | 6.429 | 6.303 | 6.354 | 11,670,613 | -0.15(-2.33%) |
Apr 21, 2021 | 6.446 | 6.556 | 6.413 | 6.505 | 13,974,615 | +0.11(+1.71%) |
Apr 20, 2021 | 6.269 | 6.438 | 6.240 | 6.396 | 13,516,667 | +0.12(+1.88%) |
Apr 19, 2021 | 6.303 | 6.320 | 6.227 | 6.278 | 10,269,466 | -0.04(-0.67%) |
Apr 16, 2021 | 6.379 | 6.387 | 6.269 | 6.320 | 11,540,586 | +0.03(+0.54%) |
Apr 15, 2021 | 6.135 | 6.345 | 6.126 | 6.286 | 16,658,471 | +0.25(+4.19%) |
Apr 14, 2021 | 6.177 | 6.177 | 6.000 | 6.033 | 10,186,108 | -0.15(-2.45%) |
Apr 13, 2021 | 6.126 | 6.269 | 6.126 | 6.185 | 10,990,780 | +0.09(+1.52%) |
Apr 12, 2021 | 6.210 | 6.210 | 6.067 | 6.092 | 11,169,891 | -0.15(-2.43%) |
Apr 09, 2021 | 6.143 | 6.252 | 6.101 | 6.244 | 13,285,434 | -0.04(-0.67%) |
Apr 08, 2021 | 6.160 | 6.311 | 6.160 | 6.286 | 19,558,032 | +0.24(+4.04%) |
Apr 07, 2021 | 6.076 | 6.101 | 6.025 | 6.042 | 11,025,738 | -0.07(-1.10%) |
Apr 06, 2021 | 5.983 | 6.151 | 5.966 | 6.109 | 18,293,732 | +0.18(+2.98%) |
Apr 05, 2021 | 5.949 | 5.983 | 5.848 | 5.932 | 13,961,373 | +0.02(+0.28%) |