Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.780 | 5.895 | 5.750 | 5.840 | 514,650 | +0.01(+0.17%) |
Jul 29, 2021 | 5.890 | 6.060 | 5.830 | 5.830 | 796,792 | -0.06(-1.02%) |
Jul 28, 2021 | 5.610 | 5.915 | 5.570 | 5.890 | 650,134 | +0.27(+4.80%) |
Jul 27, 2021 | 5.520 | 5.705 | 5.410 | 5.620 | 934,280 | +0.08(+1.44%) |
Jul 26, 2021 | 5.550 | 5.596 | 5.480 | 5.540 | 546,755 | -0.01(-0.18%) |
Jul 23, 2021 | 5.675 | 5.675 | 5.530 | 5.550 | 451,398 | -0.05(-0.89%) |
Jul 22, 2021 | 5.770 | 5.800 | 5.600 | 5.600 | 454,392 | -0.11(-1.93%) |
Jul 21, 2021 | 5.630 | 5.720 | 5.560 | 5.710 | 501,311 | +0.10(+1.78%) |
Jul 20, 2021 | 5.580 | 5.640 | 5.550 | 5.610 | 632,939 | +0.01(+0.18%) |
Jul 19, 2021 | 5.500 | 5.720 | 5.500 | 5.600 | 790,874 | +0.04(+0.72%) |
Jul 16, 2021 | 5.530 | 5.720 | 5.500 | 5.560 | 770,747 | +0.04(+0.72%) |
Jul 15, 2021 | 5.370 | 5.530 | 5.285 | 5.520 | 835,303 | +0.14(+2.60%) |
Jul 14, 2021 | 5.490 | 5.500 | 5.360 | 5.380 | 950,614 | -0.12(-2.18%) |
Jul 13, 2021 | 5.580 | 5.580 | 5.470 | 5.500 | 931,348 | -0.11(-1.96%) |
Jul 12, 2021 | 5.590 | 5.715 | 5.480 | 5.610 | 1,007,562 | +0.02(+0.36%) |
Jul 09, 2021 | 5.490 | 5.590 | 5.370 | 5.590 | 801,243 | +0.11(+2.01%) |
Jul 08, 2021 | 5.260 | 5.590 | 5.230 | 5.480 | 1,014,923 | +0.11(+2.05%) |
Jul 07, 2021 | 5.460 | 5.485 | 5.310 | 5.370 | 1,311,724 | -0.12(-2.19%) |
Jul 06, 2021 | 5.720 | 5.723 | 5.420 | 5.490 | 1,325,357 | -0.16(-2.83%) |
Jul 02, 2021 | 5.720 | 5.830 | 5.630 | 5.650 | 641,639 | -0.14(-2.42%) |
Jul 01, 2021 | 5.710 | 5.810 | 5.685 | 5.790 | 661,519 | +0.04(+0.70%) |
Jun 30, 2021 | 5.800 | 5.845 | 5.675 | 5.750 | 1,015,516 | -0.03(-0.52%) |
Jun 29, 2021 | 6.090 | 6.087 | 5.770 | 5.780 | 763,468 | -0.16(-2.69%) |
Jun 28, 2021 | 6.220 | 6.220 | 5.910 | 5.940 | 1,123,733 | -0.11(-1.82%) |
Jun 25, 2021 | 5.940 | 6.090 | 5.840 | 6.050 | 5,423,491 | +0.15(+2.54%) |
Jun 24, 2021 | 5.790 | 5.990 | 5.790 | 5.900 | 967,457 | +0.11(+1.90%) |
Jun 23, 2021 | 5.780 | 5.890 | 5.730 | 5.790 | 550,185 | +0.02(+0.35%) |
Jun 22, 2021 | 5.790 | 5.800 | 5.680 | 5.770 | 491,209 | -0.03(-0.52%) |
Jun 21, 2021 | 5.740 | 5.820 | 5.690 | 5.800 | 796,006 | +0.07(+1.22%) |
Jun 18, 2021 | 5.670 | 5.900 | 5.650 | 5.730 | 6,117,150 | +0.00(+0.00%) |
Jun 17, 2021 | 5.740 | 5.780 | 5.640 | 5.730 | 1,143,450 | -0.04(-0.69%) |
Jun 16, 2021 | 5.680 | 5.830 | 5.660 | 5.770 | 1,121,176 | +0.09(+1.58%) |
Jun 15, 2021 | 5.830 | 5.833 | 5.610 | 5.680 | 1,056,066 | -0.13(-2.24%) |
Jun 14, 2021 | 5.740 | 5.820 | 5.655 | 5.810 | 1,613,368 | +0.07(+1.22%) |
Jun 11, 2021 | 5.800 | 5.840 | 5.690 | 5.740 | 677,250 | -0.02(-0.35%) |
Jun 10, 2021 | 5.710 | 5.880 | 5.624 | 5.760 | 844,886 | +0.10(+1.77%) |
Jun 09, 2021 | 5.680 | 5.830 | 5.600 | 5.660 | 963,619 | +0.04(+0.71%) |
Jun 08, 2021 | 5.760 | 5.795 | 5.490 | 5.620 | 1,264,784 | -0.13(-2.26%) |
Jun 07, 2021 | 5.480 | 5.800 | 5.410 | 5.750 | 1,440,565 | +0.27(+4.93%) |
Jun 04, 2021 | 5.510 | 5.570 | 5.470 | 5.480 | 763,372 | -0.02(-0.36%) |
Jun 03, 2021 | 5.510 | 5.600 | 5.460 | 5.500 | 889,011 | -0.06(-1.08%) |
Jun 02, 2021 | 5.530 | 5.590 | 5.451 | 5.560 | 902,601 | +0.03(+0.54%) |
Jun 01, 2021 | 5.530 | 5.590 | 5.460 | 5.530 | 679,150 | +0.00(+0.00%) |
May 28, 2021 | 5.610 | 5.655 | 5.520 | 5.530 | 791,690 | -0.05(-0.90%) |
May 27, 2021 | 5.600 | 5.620 | 5.455 | 5.580 | 1,397,378 | -0.01(-0.18%) |
May 26, 2021 | 5.400 | 5.640 | 5.400 | 5.590 | 915,302 | +0.19(+3.52%) |
May 25, 2021 | 5.680 | 5.690 | 5.380 | 5.400 | 1,218,144 | -0.29(-5.10%) |
May 24, 2021 | 5.770 | 5.830 | 5.630 | 5.690 | 935,628 | -0.01(-0.18%) |
May 21, 2021 | 5.640 | 5.850 | 5.610 | 5.700 | 887,278 | +0.09(+1.60%) |
May 20, 2021 | 5.570 | 5.710 | 5.480 | 5.610 | 992,590 | +0.05(+0.90%) |
May 19, 2021 | 5.590 | 5.610 | 5.470 | 5.560 | 1,170,245 | -0.07(-1.24%) |
May 18, 2021 | 5.490 | 5.680 | 5.420 | 5.630 | 1,057,131 | +0.14(+2.55%) |
May 17, 2021 | 5.540 | 5.573 | 5.420 | 5.490 | 1,511,261 | -0.02(-0.36%) |
May 14, 2021 | 5.030 | 5.535 | 4.990 | 5.510 | 2,486,258 | +0.53(+10.64%) |
May 13, 2021 | 4.900 | 5.045 | 4.820 | 4.980 | 1,491,625 | +0.12(+2.47%) |
May 12, 2021 | 4.690 | 5.050 | 4.689 | 4.860 | 2,214,983 | +0.12(+2.53%) |
May 11, 2021 | 4.550 | 4.830 | 4.430 | 4.740 | 1,399,772 | -0.08(-1.66%) |
May 10, 2021 | 4.820 | 4.950 | 4.660 | 4.820 | 2,155,455 | -0.01(-0.21%) |
May 07, 2021 | 4.613 | 4.920 | 4.613 | 4.830 | 1,457,804 | +0.16(+3.43%) |
May 06, 2021 | 4.610 | 4.690 | 4.575 | 4.670 | 1,002,944 | +0.05(+1.08%) |
May 05, 2021 | 4.630 | 4.745 | 4.580 | 4.620 | 1,025,238 | -0.02(-0.43%) |
May 04, 2021 | 4.770 | 4.790 | 4.610 | 4.640 | 1,628,480 | -0.23(-4.72%) |