Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.234 | 5.262 | 5.149 | 5.187 | 390,698 | -0.09(-1.77%) |
Jul 29, 2021 | 5.271 | 5.308 | 5.224 | 5.280 | 409,270 | +0.07(+1.26%) |
Jul 28, 2021 | 5.177 | 5.238 | 5.149 | 5.215 | 316,455 | +0.07(+1.46%) |
Jul 27, 2021 | 5.112 | 5.140 | 5.074 | 5.140 | 437,621 | -0.04(-0.72%) |
Jul 26, 2021 | 5.187 | 5.231 | 5.159 | 5.177 | 368,528 | +0.15(+2.98%) |
Jul 23, 2021 | 5.112 | 5.131 | 5.000 | 5.028 | 585,276 | -0.07(-1.29%) |
Jul 22, 2021 | 5.215 | 5.234 | 5.084 | 5.093 | 622,551 | -0.08(-1.48%) |
Jul 21, 2021 | 5.105 | 5.211 | 5.105 | 5.170 | 803,420 | +0.28(+5.65%) |
Jul 20, 2021 | 4.755 | 4.903 | 4.737 | 4.893 | 1,034,223 | +0.14(+2.91%) |
Jul 19, 2021 | 4.755 | 4.774 | 4.647 | 4.755 | 1,313,944 | -0.26(-5.15%) |
Jul 16, 2021 | 5.069 | 5.096 | 4.986 | 5.013 | 686,642 | -0.15(-2.86%) |
Jul 15, 2021 | 5.188 | 5.225 | 5.078 | 5.161 | 748,633 | -0.07(-1.41%) |
Jul 14, 2021 | 5.299 | 5.336 | 5.188 | 5.234 | 619,756 | -0.03(-0.53%) |
Jul 13, 2021 | 5.299 | 5.336 | 5.262 | 5.262 | 1,016,052 | -0.19(-3.55%) |
Jul 12, 2021 | 5.474 | 5.520 | 5.437 | 5.456 | 721,714 | -0.10(-1.82%) |
Jul 09, 2021 | 5.511 | 5.566 | 5.483 | 5.557 | 786,220 | +0.18(+3.43%) |
Jul 08, 2021 | 5.299 | 5.391 | 5.262 | 5.373 | 881,238 | +0.02(+0.34%) |
Jul 07, 2021 | 5.520 | 5.538 | 5.345 | 5.354 | 1,156,281 | -0.18(-3.17%) |
Jul 06, 2021 | 5.658 | 5.658 | 5.456 | 5.529 | 1,482,113 | -0.09(-1.64%) |
Jul 02, 2021 | 5.723 | 5.751 | 5.575 | 5.621 | 1,985,188 | -0.27(-4.54%) |
Jul 01, 2021 | 6.331 | 6.350 | 5.806 | 5.889 | 4,383,308 | -1.05(-15.14%) |
Jun 30, 2021 | 6.902 | 6.967 | 6.856 | 6.939 | 815,431 | +0.08(+1.21%) |
Jun 29, 2021 | 6.866 | 6.921 | 6.843 | 6.856 | 462,991 | +0.14(+2.06%) |
Jun 28, 2021 | 6.847 | 6.875 | 6.691 | 6.718 | 372,824 | -0.15(-2.15%) |
Jun 25, 2021 | 6.902 | 6.995 | 6.847 | 6.866 | 611,500 | +0.21(+3.19%) |
Jun 24, 2021 | 6.626 | 6.681 | 6.621 | 6.654 | 326,794 | +0.01(+0.14%) |
Jun 23, 2021 | 6.580 | 6.700 | 6.571 | 6.644 | 507,406 | +0.22(+3.44%) |
Jun 22, 2021 | 6.414 | 6.432 | 6.313 | 6.423 | 465,266 | -0.09(-1.41%) |
Jun 21, 2021 | 6.525 | 6.534 | 6.451 | 6.515 | 349,503 | -0.01(-0.14%) |
Jun 18, 2021 | 6.497 | 6.538 | 6.437 | 6.525 | 1,044,325 | +0.03(+0.43%) |
Jun 17, 2021 | 6.469 | 6.543 | 6.414 | 6.497 | 1,192,592 | -0.06(-0.98%) |
Jun 16, 2021 | 6.644 | 6.663 | 6.506 | 6.561 | 464,836 | -0.12(-1.79%) |
Jun 15, 2021 | 6.718 | 6.773 | 6.644 | 6.681 | 576,462 | +0.06(+0.83%) |
Jun 14, 2021 | 6.681 | 6.695 | 6.594 | 6.626 | 389,728 | +0.06(+0.98%) |
Jun 11, 2021 | 6.561 | 6.589 | 6.552 | 6.561 | 273,653 | +0.09(+1.42%) |
Jun 10, 2021 | 6.460 | 6.506 | 6.432 | 6.469 | 461,961 | -0.04(-0.57%) |
Jun 09, 2021 | 6.506 | 6.552 | 6.479 | 6.506 | 663,674 | -0.21(-3.15%) |
Jun 08, 2021 | 6.727 | 6.755 | 6.709 | 6.718 | 293,157 | -0.06(-0.82%) |
Jun 07, 2021 | 6.783 | 6.838 | 6.718 | 6.773 | 361,562 | -0.08(-1.21%) |
Jun 04, 2021 | 6.792 | 6.856 | 6.773 | 6.856 | 412,709 | +0.06(+0.81%) |
Jun 03, 2021 | 6.773 | 6.847 | 6.764 | 6.801 | 423,021 | +0.03(+0.41%) |
Jun 02, 2021 | 6.773 | 6.847 | 6.746 | 6.773 | 556,990 | -0.03(-0.41%) |
Jun 01, 2021 | 6.866 | 6.875 | 6.755 | 6.801 | 375,658 | +0.06(+0.82%) |
May 28, 2021 | 6.737 | 6.801 | 6.718 | 6.746 | 439,454 | -0.01(-0.14%) |
May 27, 2021 | 6.746 | 6.773 | 6.681 | 6.755 | 1,219,022 | +0.17(+2.52%) |
May 26, 2021 | 6.525 | 6.635 | 6.525 | 6.589 | 724,204 | +0.15(+2.29%) |
May 25, 2021 | 6.543 | 6.575 | 6.423 | 6.442 | 717,086 | -0.08(-1.27%) |
May 24, 2021 | 6.552 | 6.589 | 6.472 | 6.525 | 703,870 | +0.17(+2.61%) |
May 21, 2021 | 6.386 | 6.414 | 6.313 | 6.359 | 521,444 | +0.06(+1.02%) |
May 20, 2021 | 6.230 | 6.294 | 6.203 | 6.294 | 423,820 | +0.06(+1.04%) |
May 19, 2021 | 6.267 | 6.303 | 6.184 | 6.230 | 1,099,000 | -0.25(-3.84%) |
May 18, 2021 | 6.451 | 6.691 | 6.405 | 6.479 | 1,383,770 | +0.33(+5.40%) |
May 17, 2021 | 6.091 | 6.165 | 6.027 | 6.147 | 758,830 | -0.14(-2.20%) |
May 14, 2021 | 6.073 | 6.303 | 6.073 | 6.285 | 388,384 | +0.24(+3.96%) |
May 13, 2021 | 6.027 | 6.128 | 5.962 | 6.045 | 768,172 | +0.05(+0.77%) |
May 12, 2021 | 6.174 | 6.202 | 5.981 | 5.999 | 790,130 | -0.18(-2.98%) |
May 11, 2021 | 5.990 | 6.198 | 5.981 | 6.184 | 619,197 | -0.07(-1.18%) |
May 10, 2021 | 6.350 | 6.373 | 6.257 | 6.257 | 413,037 | -0.09(-1.45%) |
May 07, 2021 | 6.230 | 6.396 | 6.230 | 6.350 | 474,491 | +0.17(+2.68%) |
May 06, 2021 | 6.202 | 6.221 | 6.096 | 6.184 | 489,238 | +0.00(+0.00%) |
May 05, 2021 | 6.239 | 6.280 | 6.128 | 6.184 | 790,195 | -0.11(-1.76%) |
May 04, 2021 | 6.451 | 6.460 | 6.239 | 6.294 | 844,349 | -0.28(-4.21%) |