Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.009 | 6.149 | 5.935 | 5.939 | 20,467 | -0.13(-2.09%) |
Jul 29, 2021 | 6.033 | 6.066 | 5.991 | 6.066 | 2,330 | +0.07(+1.13%) |
Jul 28, 2021 | 6.276 | 6.276 | 5.999 | 5.999 | 18,948 | -0.27(-4.27%) |
Jul 27, 2021 | 6.414 | 6.414 | 6.157 | 6.266 | 133,551 | -0.08(-1.27%) |
Jul 26, 2021 | 6.078 | 6.411 | 6.068 | 6.346 | 12,077 | +0.25(+4.18%) |
Jul 23, 2021 | 6.117 | 6.353 | 6.018 | 6.092 | 19,796 | -0.05(-0.74%) |
Jul 22, 2021 | 6.058 | 6.137 | 6.058 | 6.137 | 7,723 | +0.07(+1.14%) |
Jul 21, 2021 | 6.068 | 6.135 | 6.028 | 6.068 | 9,655 | -0.01(-0.24%) |
Jul 20, 2021 | 5.880 | 6.127 | 5.880 | 6.083 | 17,867 | +0.15(+2.59%) |
Jul 19, 2021 | 5.820 | 5.929 | 5.741 | 5.929 | 14,167 | -0.05(-0.83%) |
Jul 16, 2021 | 6.028 | 6.038 | 5.939 | 5.979 | 15,561 | -0.06(-0.98%) |
Jul 15, 2021 | 6.177 | 6.286 | 5.969 | 6.038 | 16,446 | -0.18(-2.87%) |
Jul 14, 2021 | 6.078 | 6.216 | 5.939 | 6.216 | 48,348 | +0.18(+2.95%) |
Jul 13, 2021 | 6.256 | 6.305 | 6.038 | 6.038 | 25,821 | -0.32(-4.98%) |
Jul 12, 2021 | 6.068 | 6.355 | 6.068 | 6.355 | 48,321 | +0.29(+4.73%) |
Jul 09, 2021 | 6.088 | 6.187 | 5.989 | 6.068 | 32,988 | -0.17(-2.70%) |
Jul 08, 2021 | 6.731 | 6.929 | 6.117 | 6.236 | 445,753 | -0.24(-3.67%) |
Jul 07, 2021 | 6.632 | 6.682 | 6.269 | 6.474 | 82,458 | -0.11(-1.73%) |
Jul 06, 2021 | 6.088 | 6.632 | 6.088 | 6.588 | 33,061 | +0.49(+8.12%) |
Jul 02, 2021 | 6.276 | 6.404 | 6.004 | 6.093 | 26,149 | +0.07(+1.23%) |
Jul 01, 2021 | 6.028 | 6.209 | 5.989 | 6.018 | 12,397 | -0.03(-0.49%) |
Jun 30, 2021 | 6.236 | 6.236 | 5.989 | 6.048 | 11,362 | -0.16(-2.55%) |
Jun 29, 2021 | 6.187 | 6.414 | 6.078 | 6.207 | 12,620 | +0.06(+0.97%) |
Jun 28, 2021 | 6.365 | 6.365 | 6.038 | 6.147 | 14,405 | -0.26(-4.02%) |
Jun 25, 2021 | 6.246 | 6.404 | 6.093 | 6.404 | 46,982 | +0.10(+1.57%) |
Jun 24, 2021 | 5.979 | 6.595 | 5.969 | 6.306 | 80,559 | +0.43(+7.24%) |
Jun 23, 2021 | 5.385 | 5.939 | 5.385 | 5.880 | 47,400 | +0.44(+8.00%) |
Jun 22, 2021 | 5.504 | 5.504 | 5.395 | 5.444 | 8,166 | -0.06(-1.08%) |
Jun 21, 2021 | 5.444 | 5.632 | 5.415 | 5.504 | 11,496 | +0.04(+0.72%) |
Jun 18, 2021 | 5.558 | 5.558 | 5.444 | 5.464 | 4,964 | -0.07(-1.25%) |
Jun 17, 2021 | 5.622 | 5.622 | 5.444 | 5.533 | 13,948 | +0.09(+1.64%) |
Jun 16, 2021 | 5.385 | 5.573 | 5.381 | 5.444 | 46,381 | +0.03(+0.55%) |
Jun 15, 2021 | 5.246 | 5.444 | 5.246 | 5.415 | 17,820 | +0.19(+3.60%) |
Jun 14, 2021 | 5.296 | 5.496 | 5.197 | 5.227 | 56,206 | -0.06(-1.12%) |
Jun 11, 2021 | 5.335 | 5.345 | 5.197 | 5.286 | 18,139 | -0.06(-1.11%) |
Jun 10, 2021 | 5.246 | 5.405 | 5.215 | 5.345 | 26,766 | +0.16(+3.05%) |
Jun 09, 2021 | 5.266 | 5.335 | 5.137 | 5.187 | 43,002 | -0.08(-1.50%) |
Jun 08, 2021 | 5.266 | 5.405 | 5.147 | 5.266 | 62,880 | -0.03(-0.56%) |
Jun 07, 2021 | 5.434 | 5.504 | 5.246 | 5.296 | 30,322 | -0.14(-2.55%) |
Jun 04, 2021 | 5.504 | 5.623 | 5.345 | 5.434 | 43,885 | -0.09(-1.61%) |
Jun 03, 2021 | 5.692 | 5.896 | 5.425 | 5.524 | 291,465 | -0.07(-1.24%) |
Jun 02, 2021 | 5.761 | 5.989 | 5.494 | 5.593 | 91,863 | +0.18(+3.29%) |
Jun 01, 2021 | 5.345 | 5.593 | 5.345 | 5.415 | 18,247 | +0.16(+3.01%) |
May 28, 2021 | 5.306 | 5.454 | 5.236 | 5.256 | 11,216 | -0.08(-1.48%) |
May 27, 2021 | 5.434 | 5.434 | 5.335 | 5.335 | 3,759 | -0.11(-2.00%) |
May 26, 2021 | 5.335 | 5.444 | 5.335 | 5.444 | 2,541 | +0.25(+4.76%) |
May 25, 2021 | 5.514 | 5.573 | 5.197 | 5.197 | 22,898 | -0.27(-4.89%) |
May 24, 2021 | 5.385 | 5.563 | 5.385 | 5.464 | 25,342 | +0.08(+1.47%) |
May 21, 2021 | 5.751 | 5.751 | 5.217 | 5.385 | 8,957 | -0.09(-1.63%) |
May 20, 2021 | 5.741 | 5.907 | 5.474 | 5.474 | 16,946 | -0.17(-2.98%) |
May 19, 2021 | 5.479 | 5.740 | 5.405 | 5.642 | 16,750 | +0.10(+1.79%) |
May 18, 2021 | 5.187 | 5.543 | 5.164 | 5.543 | 29,930 | +0.32(+6.06%) |
May 17, 2021 | 5.326 | 5.345 | 5.202 | 5.227 | 17,422 | -0.05(-1.01%) |
May 14, 2021 | 5.088 | 5.405 | 5.088 | 5.280 | 13,586 | +0.23(+4.58%) |
May 13, 2021 | 4.920 | 5.408 | 4.920 | 5.048 | 29,768 | +0.14(+2.82%) |
May 12, 2021 | 5.434 | 5.459 | 4.851 | 4.910 | 67,239 | -0.39(-7.29%) |
May 11, 2021 | 5.048 | 5.385 | 4.969 | 5.296 | 20,874 | +0.06(+1.13%) |
May 10, 2021 | 5.484 | 5.603 | 5.157 | 5.236 | 18,116 | -0.08(-1.58%) |
May 07, 2021 | 5.197 | 5.524 | 5.197 | 5.321 | 21,374 | +0.06(+1.22%) |
May 06, 2021 | 5.444 | 5.543 | 5.118 | 5.256 | 17,882 | -0.17(-3.10%) |
May 05, 2021 | 5.553 | 5.781 | 5.395 | 5.425 | 8,043 | -0.16(-2.84%) |
May 04, 2021 | 5.652 | 5.870 | 5.355 | 5.583 | 25,647 | -0.14(-2.42%) |