Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.210 | 5.250 | 5.197 | 5.250 | 28,488 | -0.07(-1.22%) |
Jul 29, 2021 | 5.290 | 5.340 | 5.280 | 5.315 | 8,422 | +0.00(+0.00%) |
Jul 28, 2021 | 5.280 | 5.330 | 5.268 | 5.315 | 18,651 | +0.08(+1.58%) |
Jul 27, 2021 | 5.130 | 5.300 | 5.130 | 5.232 | 84,067 | +0.03(+0.62%) |
Jul 26, 2021 | 5.370 | 5.370 | 5.140 | 5.200 | 48,512 | +0.06(+1.17%) |
Jul 23, 2021 | 5.140 | 5.147 | 5.130 | 5.140 | 10,919 | +0.03(+0.59%) |
Jul 22, 2021 | 5.160 | 5.170 | 5.080 | 5.110 | 26,617 | +0.03(+0.49%) |
Jul 21, 2021 | 5.090 | 5.090 | 5.080 | 5.085 | 41,588 | +0.19(+3.88%) |
Jul 20, 2021 | 4.872 | 4.910 | 4.872 | 4.895 | 184,949 | +0.05(+1.14%) |
Jul 19, 2021 | 4.870 | 4.870 | 4.818 | 4.840 | 66,174 | -0.18(-3.59%) |
Jul 16, 2021 | 5.000 | 5.082 | 4.976 | 5.020 | 57,219 | -0.03(-0.50%) |
Jul 15, 2021 | 5.030 | 5.060 | 5.010 | 5.045 | 49,520 | -0.13(-2.61%) |
Jul 14, 2021 | 5.193 | 5.210 | 5.170 | 5.180 | 26,175 | -0.01(-0.19%) |
Jul 13, 2021 | 5.210 | 5.220 | 5.170 | 5.190 | 53,436 | -0.10(-1.89%) |
Jul 12, 2021 | 5.260 | 5.290 | 5.260 | 5.290 | 53,796 | +0.07(+1.34%) |
Jul 09, 2021 | 5.170 | 5.220 | 5.170 | 5.220 | 9,564 | +0.14(+2.81%) |
Jul 08, 2021 | 5.070 | 5.110 | 5.060 | 5.077 | 40,438 | -0.15(-2.79%) |
Jul 07, 2021 | 5.260 | 5.260 | 5.200 | 5.223 | 32,206 | -0.12(-2.19%) |
Jul 06, 2021 | 5.370 | 5.370 | 5.320 | 5.340 | 40,115 | -0.10(-1.84%) |
Jul 02, 2021 | 5.444 | 5.460 | 5.428 | 5.440 | 27,570 | +0.03(+0.55%) |
Jul 01, 2021 | 5.400 | 5.430 | 5.390 | 5.410 | 14,218 | +0.09(+1.79%) |
Jun 30, 2021 | 5.320 | 5.330 | 5.290 | 5.315 | 7,709 | +0.01(+0.09%) |
Jun 29, 2021 | 5.315 | 5.340 | 5.300 | 5.310 | 11,738 | +0.06(+1.14%) |
Jun 28, 2021 | 5.290 | 5.490 | 5.250 | 5.250 | 10,266 | -0.28(-5.06%) |
Jun 25, 2021 | 5.438 | 5.530 | 5.380 | 5.530 | 20,134 | -0.13(-2.30%) |
Jun 24, 2021 | 5.660 | 5.660 | 5.360 | 5.660 | 29,510 | +0.04(+0.71%) |
Jun 23, 2021 | 5.650 | 5.900 | 5.530 | 5.620 | 32,767 | -0.07(-1.23%) |
Jun 22, 2021 | 5.718 | 5.760 | 5.520 | 5.690 | 36,536 | -0.09(-1.56%) |
Jun 21, 2021 | 5.805 | 6.060 | 5.648 | 5.780 | 27,273 | +0.14(+2.48%) |
Jun 18, 2021 | 5.694 | 5.760 | 5.630 | 5.640 | 14,365 | -0.18(-3.09%) |
Jun 17, 2021 | 5.880 | 5.880 | 5.800 | 5.820 | 8,864 | -0.19(-3.16%) |
Jun 16, 2021 | 6.085 | 6.085 | 6.000 | 6.010 | 12,713 | -0.15(-2.40%) |
Jun 15, 2021 | 6.161 | 6.161 | 6.120 | 6.158 | 31,897 | +0.03(+0.46%) |
Jun 14, 2021 | 6.180 | 6.190 | 6.130 | 6.130 | 9,618 | +0.02(+0.33%) |
Jun 11, 2021 | 6.080 | 6.110 | 6.080 | 6.110 | 73,253 | +0.08(+1.24%) |
Jun 10, 2021 | 6.050 | 6.060 | 6.010 | 6.035 | 121,160 | -0.08(-1.23%) |
Jun 09, 2021 | 6.120 | 6.140 | 6.090 | 6.110 | 7,178 | -0.01(-0.16%) |
Jun 08, 2021 | 6.125 | 6.130 | 6.110 | 6.120 | 6,057 | +0.03(+0.49%) |
Jun 07, 2021 | 6.120 | 6.133 | 6.090 | 6.090 | 11,509 | +0.01(+0.17%) |
Jun 04, 2021 | 6.100 | 6.100 | 6.070 | 6.080 | 8,969 | -0.05(-0.82%) |
Jun 03, 2021 | 6.155 | 6.170 | 6.110 | 6.130 | 13,824 | -0.06(-0.97%) |
Jun 02, 2021 | 6.010 | 6.230 | 6.010 | 6.190 | 25,176 | -0.04(-0.64%) |
Jun 01, 2021 | 6.254 | 6.280 | 6.220 | 6.230 | 14,701 | +0.12(+1.96%) |
May 28, 2021 | 5.960 | 6.141 | 5.960 | 6.110 | 8,456 | -0.01(-0.16%) |
May 27, 2021 | 6.162 | 6.162 | 6.090 | 6.120 | 26,651 | +0.00(+0.00%) |
May 26, 2021 | 6.160 | 6.160 | 6.100 | 6.120 | 12,405 | -0.07(-1.13%) |
May 25, 2021 | 6.210 | 6.233 | 6.170 | 6.190 | 37,036 | -0.10(-1.59%) |
May 24, 2021 | 6.263 | 6.310 | 6.260 | 6.290 | 5,813 | +0.02(+0.32%) |
May 21, 2021 | 6.260 | 6.310 | 6.240 | 6.270 | 84,278 | -0.03(-0.48%) |
May 20, 2021 | 6.510 | 6.510 | 6.225 | 6.300 | 10,162 | +0.08(+1.29%) |
May 19, 2021 | 6.210 | 6.240 | 6.200 | 6.220 | 11,083 | -0.17(-2.66%) |
May 18, 2021 | 6.375 | 6.420 | 6.375 | 6.390 | 18,394 | -0.04(-0.62%) |
May 17, 2021 | 6.420 | 6.435 | 6.410 | 6.430 | 17,157 | -0.02(-0.31%) |
May 14, 2021 | 6.435 | 6.450 | 6.380 | 6.450 | 9,377 | -0.08(-1.22%) |
May 13, 2021 | 6.468 | 6.530 | 6.442 | 6.530 | 7,017 | -0.14(-2.10%) |
May 12, 2021 | 6.640 | 6.754 | 6.640 | 6.670 | 7,705 | +0.05(+0.76%) |
May 11, 2021 | 6.620 | 6.690 | 6.620 | 6.620 | 6,038 | -0.19(-2.84%) |
May 10, 2021 | 6.880 | 6.880 | 6.780 | 6.814 | 5,656 | -0.06(-0.82%) |
May 07, 2021 | 6.850 | 6.900 | 6.850 | 6.870 | 68,340 | +0.08(+1.18%) |
May 06, 2021 | 6.760 | 6.830 | 6.760 | 6.790 | 50,774 | +0.11(+1.65%) |
May 05, 2021 | 6.610 | 6.680 | 6.610 | 6.680 | 3,882 | +0.18(+2.77%) |
May 04, 2021 | 6.360 | 6.636 | 6.360 | 6.500 | 18,929 | +0.01(+0.15%) |