Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.180 | 6.750 | 6.180 | 6.570 | 876,394 | +0.29(+4.62%) |
Jul 29, 2021 | 5.940 | 6.490 | 5.830 | 6.280 | 776,559 | +0.43(+7.35%) |
Jul 28, 2021 | 5.595 | 5.870 | 5.510 | 5.850 | 314,265 | +0.11(+1.92%) |
Jul 27, 2021 | 5.750 | 5.795 | 5.620 | 5.740 | 181,120 | -0.06(-1.03%) |
Jul 26, 2021 | 6.025 | 6.029 | 5.780 | 5.800 | 349,009 | -0.14(-2.36%) |
Jul 23, 2021 | 5.920 | 5.970 | 5.820 | 5.940 | 231,250 | +0.09(+1.54%) |
Jul 22, 2021 | 5.820 | 5.870 | 5.732 | 5.850 | 210,784 | +0.04(+0.69%) |
Jul 21, 2021 | 5.690 | 5.850 | 5.670 | 5.810 | 142,864 | +0.13(+2.29%) |
Jul 20, 2021 | 5.450 | 5.750 | 5.450 | 5.680 | 295,574 | +0.24(+4.41%) |
Jul 19, 2021 | 5.530 | 5.790 | 5.360 | 5.440 | 440,671 | -0.09(-1.63%) |
Jul 16, 2021 | 5.600 | 5.640 | 5.520 | 5.530 | 219,591 | -0.01(-0.18%) |
Jul 15, 2021 | 5.470 | 5.630 | 5.410 | 5.540 | 181,618 | -0.01(-0.18%) |
Jul 14, 2021 | 5.660 | 5.680 | 5.500 | 5.550 | 177,168 | -0.02(-0.36%) |
Jul 13, 2021 | 5.760 | 5.940 | 5.520 | 5.570 | 400,057 | -0.25(-4.30%) |
Jul 12, 2021 | 5.580 | 6.140 | 5.400 | 5.820 | 1,008,668 | +0.24(+4.30%) |
Jul 09, 2021 | 5.500 | 5.615 | 5.460 | 5.580 | 97,782 | +0.14(+2.57%) |
Jul 08, 2021 | 5.410 | 5.560 | 5.340 | 5.440 | 1,560,447 | -0.11(-1.98%) |
Jul 07, 2021 | 5.370 | 5.560 | 5.340 | 5.550 | 227,927 | +0.13(+2.40%) |
Jul 06, 2021 | 5.690 | 5.720 | 5.380 | 5.420 | 388,834 | -0.27(-4.75%) |
Jul 02, 2021 | 5.600 | 5.820 | 5.500 | 5.690 | 2,801,868 | +0.14(+2.52%) |
Jul 01, 2021 | 5.580 | 5.650 | 5.540 | 5.550 | 170,607 | +0.00(+0.00%) |
Jun 30, 2021 | 5.520 | 5.600 | 5.430 | 5.550 | 512,442 | +0.00(+0.00%) |
Jun 29, 2021 | 5.690 | 5.700 | 5.540 | 5.550 | 169,579 | -0.08(-1.42%) |
Jun 28, 2021 | 5.590 | 5.730 | 5.490 | 5.630 | 472,740 | -0.02(-0.35%) |
Jun 25, 2021 | 5.750 | 5.900 | 5.620 | 5.650 | 1,285,593 | -0.07(-1.22%) |
Jun 24, 2021 | 5.550 | 5.860 | 5.550 | 5.720 | 382,545 | -0.09(-1.55%) |
Jun 23, 2021 | 5.820 | 5.970 | 5.810 | 5.810 | 246,856 | -0.06(-1.02%) |
Jun 22, 2021 | 5.740 | 5.880 | 5.700 | 5.870 | 177,412 | +0.05(+0.86%) |
Jun 21, 2021 | 5.770 | 5.845 | 5.560 | 5.820 | 312,334 | +0.09(+1.57%) |
Jun 18, 2021 | 5.680 | 5.760 | 5.610 | 5.730 | 484,210 | -0.08(-1.38%) |
Jun 17, 2021 | 5.760 | 5.840 | 5.670 | 5.810 | 253,816 | +0.02(+0.35%) |
Jun 16, 2021 | 5.770 | 5.790 | 5.632 | 5.790 | 199,713 | -0.03(-0.52%) |
Jun 15, 2021 | 5.830 | 5.880 | 5.750 | 5.820 | 178,505 | -0.03(-0.51%) |
Jun 14, 2021 | 6.000 | 6.047 | 5.810 | 5.850 | 458,934 | -0.11(-1.85%) |
Jun 11, 2021 | 5.950 | 6.000 | 5.895 | 5.960 | 256,824 | +0.02(+0.34%) |
Jun 10, 2021 | 6.130 | 6.160 | 5.910 | 5.940 | 141,978 | -0.12(-1.98%) |
Jun 09, 2021 | 6.100 | 6.223 | 6.040 | 6.060 | 300,173 | -0.03(-0.49%) |
Jun 08, 2021 | 6.160 | 6.240 | 6.090 | 6.090 | 275,701 | -0.03(-0.49%) |
Jun 07, 2021 | 5.950 | 6.190 | 5.950 | 6.120 | 246,174 | +0.17(+2.86%) |
Jun 04, 2021 | 5.960 | 6.020 | 5.910 | 5.950 | 167,827 | +0.00(+0.00%) |
Jun 03, 2021 | 6.060 | 6.120 | 5.930 | 5.950 | 270,143 | -0.19(-3.09%) |
Jun 02, 2021 | 6.090 | 6.210 | 6.070 | 6.140 | 236,684 | +0.09(+1.49%) |
Jun 01, 2021 | 5.890 | 6.090 | 5.890 | 6.050 | 595,107 | +0.19(+3.24%) |
May 28, 2021 | 5.910 | 6.000 | 5.840 | 5.860 | 337,729 | +0.03(+0.51%) |
May 27, 2021 | 5.870 | 5.870 | 5.770 | 5.830 | 2,563,554 | +0.01(+0.17%) |
May 26, 2021 | 5.720 | 5.850 | 5.705 | 5.820 | 134,339 | +0.12(+2.11%) |
May 25, 2021 | 5.880 | 5.930 | 5.700 | 5.700 | 225,772 | -0.14(-2.40%) |
May 24, 2021 | 5.960 | 5.960 | 5.730 | 5.840 | 260,551 | -0.04(-0.68%) |
May 21, 2021 | 5.910 | 5.924 | 5.760 | 5.880 | 251,786 | +0.02(+0.34%) |
May 20, 2021 | 5.740 | 5.880 | 5.630 | 5.860 | 331,382 | +0.12(+2.09%) |
May 19, 2021 | 5.790 | 5.860 | 5.650 | 5.740 | 235,121 | -0.22(-3.69%) |
May 18, 2021 | 5.940 | 6.100 | 5.930 | 5.960 | 242,257 | +0.00(+0.00%) |
May 17, 2021 | 5.880 | 5.980 | 5.790 | 5.960 | 243,902 | +0.06(+1.02%) |
May 14, 2021 | 5.860 | 5.975 | 5.770 | 5.900 | 296,539 | +0.11(+1.90%) |
May 13, 2021 | 5.730 | 5.910 | 5.660 | 5.790 | 409,116 | +0.06(+1.05%) |
May 12, 2021 | 6.100 | 6.110 | 5.690 | 5.730 | 724,537 | -0.44(-7.13%) |
May 11, 2021 | 5.920 | 6.190 | 5.810 | 6.170 | 446,529 | +0.00(+0.00%) |
May 10, 2021 | 6.580 | 6.585 | 6.160 | 6.170 | 2,895,960 | -0.37(-5.66%) |
May 07, 2021 | 6.570 | 6.680 | 6.504 | 6.540 | 2,236,663 | +0.03(+0.46%) |
May 06, 2021 | 6.620 | 6.760 | 6.430 | 6.510 | 581,775 | +0.01(+0.15%) |
May 05, 2021 | 6.230 | 6.770 | 6.230 | 6.500 | 891,732 | +0.37(+6.04%) |
May 04, 2021 | 6.270 | 6.270 | 5.990 | 6.130 | 1,042,913 | -0.15(-2.39%) |