Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.010 | 6.110 | 5.840 | 6.020 | 26,972 | -0.10(-1.63%) |
Jul 29, 2021 | 6.010 | 6.360 | 5.880 | 6.120 | 125,077 | +0.20(+3.38%) |
Jul 28, 2021 | 5.740 | 6.050 | 5.660 | 5.920 | 32,893 | +0.22(+3.86%) |
Jul 27, 2021 | 5.730 | 5.880 | 5.630 | 5.700 | 16,975 | -0.01(-0.18%) |
Jul 26, 2021 | 5.890 | 5.950 | 5.705 | 5.710 | 19,907 | -0.24(-4.03%) |
Jul 23, 2021 | 5.920 | 6.090 | 5.760 | 5.950 | 108,520 | +0.10(+1.71%) |
Jul 22, 2021 | 5.830 | 5.980 | 5.700 | 5.850 | 18,825 | +0.03(+0.52%) |
Jul 21, 2021 | 5.800 | 6.080 | 5.800 | 5.820 | 42,875 | +0.03(+0.52%) |
Jul 20, 2021 | 5.600 | 5.870 | 5.470 | 5.790 | 29,871 | +0.22(+3.95%) |
Jul 19, 2021 | 5.380 | 5.613 | 5.200 | 5.570 | 97,417 | +0.09(+1.64%) |
Jul 16, 2021 | 5.510 | 5.680 | 5.450 | 5.480 | 63,473 | -0.01(-0.18%) |
Jul 15, 2021 | 5.900 | 6.070 | 5.470 | 5.490 | 213,440 | -0.45(-7.58%) |
Jul 14, 2021 | 5.850 | 6.190 | 5.670 | 5.940 | 156,188 | +0.13(+2.24%) |
Jul 13, 2021 | 5.900 | 5.990 | 5.740 | 5.810 | 30,850 | -0.19(-3.17%) |
Jul 12, 2021 | 5.910 | 6.145 | 5.910 | 6.000 | 40,359 | +0.17(+2.92%) |
Jul 09, 2021 | 5.740 | 5.942 | 5.730 | 5.830 | 23,434 | +0.07(+1.22%) |
Jul 08, 2021 | 5.600 | 5.875 | 5.401 | 5.760 | 125,416 | -0.16(-2.70%) |
Jul 07, 2021 | 6.290 | 6.386 | 5.840 | 5.920 | 153,990 | -0.36(-5.73%) |
Jul 06, 2021 | 6.100 | 6.470 | 6.100 | 6.280 | 240,433 | +0.17(+2.78%) |
Jul 02, 2021 | 6.010 | 6.170 | 5.810 | 6.110 | 260,227 | +0.11(+1.83%) |
Jul 01, 2021 | 6.010 | 6.240 | 5.870 | 6.000 | 219,075 | +0.02(+0.33%) |
Jun 30, 2021 | 6.120 | 6.210 | 5.950 | 5.980 | 102,214 | -0.14(-2.29%) |
Jun 29, 2021 | 6.270 | 6.370 | 6.110 | 6.120 | 163,243 | -0.15(-2.39%) |
Jun 28, 2021 | 6.190 | 6.398 | 6.120 | 6.270 | 59,690 | +0.01(+0.16%) |
Jun 25, 2021 | 6.360 | 6.360 | 6.100 | 6.260 | 84,073 | -0.10(-1.57%) |
Jun 24, 2021 | 6.000 | 6.550 | 5.930 | 6.360 | 400,841 | +0.34(+5.65%) |
Jun 23, 2021 | 5.940 | 6.020 | 5.850 | 6.020 | 44,680 | +0.06(+1.01%) |
Jun 22, 2021 | 5.970 | 6.010 | 5.690 | 5.960 | 102,402 | -0.01(-0.17%) |
Jun 21, 2021 | 5.950 | 6.115 | 5.810 | 5.970 | 158,367 | -0.02(-0.33%) |
Jun 18, 2021 | 5.600 | 6.020 | 5.430 | 5.990 | 346,028 | +0.30(+5.27%) |
Jun 17, 2021 | 5.670 | 5.850 | 5.410 | 5.690 | 308,313 | -0.08(-1.39%) |
Jun 16, 2021 | 5.480 | 5.850 | 5.260 | 5.770 | 450,988 | +0.24(+4.34%) |
Jun 15, 2021 | 6.100 | 6.110 | 5.440 | 5.530 | 645,019 | -0.59(-9.64%) |
Jun 14, 2021 | 6.450 | 6.470 | 6.060 | 6.120 | 320,617 | -0.28(-4.38%) |
Jun 11, 2021 | 6.210 | 6.452 | 6.020 | 6.400 | 736,443 | +0.12(+1.91%) |
Jun 10, 2021 | 6.710 | 6.880 | 6.060 | 6.280 | 666,204 | -0.51(-7.51%) |
Jun 09, 2021 | 7.010 | 8.239 | 6.610 | 6.790 | 3,827,280 | -0.28(-3.96%) |
Jun 08, 2021 | 6.560 | 7.320 | 6.263 | 7.070 | 1,941,575 | +0.46(+6.96%) |
Jun 07, 2021 | 6.500 | 6.680 | 6.350 | 6.610 | 377,134 | +0.26(+4.09%) |
Jun 04, 2021 | 6.530 | 6.870 | 6.250 | 6.350 | 1,276,144 | -0.11(-1.70%) |
Jun 03, 2021 | 6.650 | 6.700 | 6.100 | 6.460 | 609,938 | -0.30(-4.44%) |
Jun 02, 2021 | 6.750 | 7.160 | 6.620 | 6.760 | 1,527,739 | +0.04(+0.60%) |
Jun 01, 2021 | 6.410 | 6.870 | 6.346 | 6.720 | 521,329 | +0.34(+5.33%) |
May 28, 2021 | 6.340 | 6.500 | 6.210 | 6.380 | 176,027 | +0.09(+1.43%) |
May 27, 2021 | 6.530 | 6.628 | 6.201 | 6.290 | 408,019 | -0.26(-3.97%) |
May 26, 2021 | 6.190 | 6.680 | 6.086 | 6.550 | 1,707,989 | +0.29(+4.63%) |
May 25, 2021 | 6.540 | 6.860 | 6.170 | 6.260 | 699,306 | -0.40(-6.01%) |
May 24, 2021 | 6.400 | 6.890 | 6.280 | 6.660 | 620,184 | +0.16(+2.46%) |
May 21, 2021 | 6.330 | 6.570 | 5.850 | 6.500 | 842,396 | +0.20(+3.17%) |
May 20, 2021 | 6.300 | 6.708 | 6.200 | 6.300 | 224,660 | +0.05(+0.80%) |
May 19, 2021 | 6.380 | 6.470 | 6.100 | 6.250 | 218,973 | -0.57(-8.36%) |
May 18, 2021 | 6.740 | 6.820 | 6.130 | 6.820 | 616,711 | -0.07(-1.02%) |
May 17, 2021 | 6.920 | 7.080 | 6.550 | 6.890 | 618,276 | -0.13(-1.85%) |
May 14, 2021 | 7.430 | 7.500 | 6.660 | 7.020 | 1,177,738 | -0.17(-2.36%) |
May 13, 2021 | 6.400 | 7.650 | 6.400 | 7.190 | 3,072,627 | +1.02(+16.53%) |
May 12, 2021 | 5.770 | 7.180 | 5.457 | 6.170 | 1,314,494 | +0.48(+8.44%) |
May 11, 2021 | 4.950 | 5.950 | 4.700 | 5.690 | 490,534 | +0.56(+10.92%) |
May 10, 2021 | 5.050 | 5.370 | 5.000 | 5.130 | 161,148 | +0.02(+0.39%) |
May 07, 2021 | 5.000 | 5.878 | 4.960 | 5.110 | 333,662 | +0.17(+3.44%) |
May 06, 2021 | 5.070 | 5.200 | 4.700 | 4.940 | 93,376 | -0.10(-1.98%) |
May 05, 2021 | 4.900 | 6.420 | 4.900 | 5.040 | 725,774 | +0.14(+2.86%) |
May 04, 2021 | 4.940 | 5.100 | 4.650 | 4.900 | 54,128 | -0.25(-4.85%) |