Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.050 | 6.270 | 6.050 | 6.150 | 526,092 | +0.09(+1.49%) |
Jul 29, 2021 | 5.980 | 6.380 | 5.860 | 6.060 | 835,907 | +0.20(+3.41%) |
Jul 28, 2021 | 5.680 | 5.910 | 5.660 | 5.860 | 503,243 | +0.17(+2.99%) |
Jul 27, 2021 | 5.620 | 5.840 | 5.470 | 5.690 | 798,207 | +0.06(+1.07%) |
Jul 26, 2021 | 5.815 | 5.815 | 5.610 | 5.630 | 623,162 | -0.14(-2.43%) |
Jul 23, 2021 | 5.920 | 5.930 | 5.760 | 5.770 | 588,221 | -0.10(-1.70%) |
Jul 22, 2021 | 5.860 | 6.025 | 5.770 | 5.870 | 517,907 | -0.03(-0.51%) |
Jul 21, 2021 | 5.840 | 5.957 | 5.810 | 5.900 | 399,733 | +0.05(+0.85%) |
Jul 20, 2021 | 5.800 | 5.900 | 5.750 | 5.850 | 625,303 | +0.04(+0.69%) |
Jul 19, 2021 | 5.790 | 5.955 | 5.710 | 5.810 | 563,884 | -0.03(-0.51%) |
Jul 16, 2021 | 5.970 | 6.060 | 5.790 | 5.840 | 438,246 | +0.00(+0.00%) |
Jul 15, 2021 | 5.850 | 5.890 | 5.740 | 5.840 | 570,265 | -0.03(-0.51%) |
Jul 14, 2021 | 5.950 | 6.090 | 5.810 | 5.870 | 786,400 | -0.02(-0.34%) |
Jul 13, 2021 | 6.170 | 6.170 | 5.890 | 5.890 | 839,722 | -0.35(-5.61%) |
Jul 12, 2021 | 6.190 | 6.290 | 6.155 | 6.240 | 696,178 | +0.07(+1.13%) |
Jul 09, 2021 | 6.220 | 6.230 | 6.090 | 6.170 | 547,436 | -0.02(-0.32%) |
Jul 08, 2021 | 5.960 | 6.260 | 5.770 | 6.190 | 684,401 | +0.05(+0.81%) |
Jul 07, 2021 | 6.130 | 6.150 | 5.950 | 6.140 | 951,650 | -0.03(-0.49%) |
Jul 06, 2021 | 6.170 | 6.200 | 6.030 | 6.170 | 442,546 | -0.02(-0.32%) |
Jul 02, 2021 | 6.270 | 6.290 | 6.111 | 6.190 | 465,536 | -0.14(-2.21%) |
Jul 01, 2021 | 6.050 | 6.330 | 6.050 | 6.330 | 811,217 | +0.34(+5.68%) |
Jun 30, 2021 | 6.140 | 6.190 | 5.950 | 5.990 | 904,236 | -0.17(-2.76%) |
Jun 29, 2021 | 6.500 | 6.530 | 6.160 | 6.160 | 919,885 | -0.25(-3.90%) |
Jun 28, 2021 | 6.780 | 6.780 | 6.360 | 6.410 | 1,154,520 | -0.32(-4.75%) |
Jun 25, 2021 | 6.390 | 6.760 | 6.290 | 6.730 | 2,194,110 | +0.35(+5.49%) |
Jun 24, 2021 | 6.150 | 6.380 | 6.150 | 6.380 | 756,959 | +0.27(+4.42%) |
Jun 23, 2021 | 6.070 | 6.170 | 6.033 | 6.110 | 550,859 | +0.04(+0.66%) |
Jun 22, 2021 | 6.180 | 6.238 | 5.985 | 6.070 | 702,162 | -0.15(-2.41%) |
Jun 21, 2021 | 6.200 | 6.260 | 6.140 | 6.220 | 671,240 | +0.08(+1.30%) |
Jun 18, 2021 | 6.380 | 6.420 | 6.050 | 6.140 | 4,292,860 | -0.26(-4.06%) |
Jun 17, 2021 | 6.100 | 6.450 | 6.072 | 6.400 | 1,821,009 | +0.32(+5.26%) |
Jun 16, 2021 | 5.960 | 6.080 | 5.860 | 6.080 | 819,653 | +0.05(+0.83%) |
Jun 15, 2021 | 6.080 | 6.080 | 5.840 | 6.030 | 943,138 | -0.05(-0.82%) |
Jun 14, 2021 | 6.060 | 6.190 | 6.050 | 6.080 | 1,238,288 | +0.00(+0.00%) |
Jun 11, 2021 | 5.970 | 6.420 | 5.955 | 6.080 | 2,107,334 | +0.46(+8.19%) |
Jun 10, 2021 | 5.590 | 5.700 | 5.530 | 5.620 | 623,885 | +0.03(+0.54%) |
Jun 09, 2021 | 5.650 | 5.740 | 5.550 | 5.590 | 687,698 | -0.01(-0.18%) |
Jun 08, 2021 | 5.550 | 5.620 | 5.420 | 5.600 | 773,596 | +0.10(+1.82%) |
Jun 07, 2021 | 5.240 | 5.560 | 5.240 | 5.500 | 1,289,417 | +0.24(+4.56%) |
Jun 04, 2021 | 5.300 | 5.320 | 5.200 | 5.260 | 530,830 | -0.01(-0.19%) |
Jun 03, 2021 | 5.150 | 5.300 | 5.120 | 5.270 | 675,418 | +0.07(+1.35%) |
Jun 02, 2021 | 5.310 | 5.380 | 5.150 | 5.200 | 1,238,528 | -0.09(-1.70%) |
Jun 01, 2021 | 5.340 | 5.380 | 5.250 | 5.290 | 837,240 | +0.05(+0.95%) |
May 28, 2021 | 5.320 | 5.420 | 5.220 | 5.240 | 841,725 | -0.04(-0.76%) |
May 27, 2021 | 5.240 | 5.330 | 5.190 | 5.280 | 1,373,960 | +0.09(+1.73%) |
May 26, 2021 | 5.240 | 5.250 | 4.951 | 5.190 | 2,045,007 | -0.02(-0.38%) |
May 25, 2021 | 5.810 | 5.880 | 5.140 | 5.210 | 3,160,931 | -0.66(-11.24%) |
May 24, 2021 | 6.010 | 6.070 | 5.850 | 5.870 | 703,931 | -0.12(-2.00%) |
May 21, 2021 | 6.110 | 6.130 | 5.970 | 5.990 | 453,810 | -0.04(-0.66%) |
May 20, 2021 | 5.900 | 6.130 | 5.900 | 6.030 | 456,588 | +0.12(+2.03%) |
May 19, 2021 | 5.950 | 6.050 | 5.880 | 5.910 | 491,766 | -0.12(-1.99%) |
May 18, 2021 | 6.090 | 6.250 | 6.010 | 6.030 | 632,348 | -0.05(-0.82%) |
May 17, 2021 | 6.170 | 6.220 | 6.045 | 6.080 | 508,668 | -0.09(-1.46%) |
May 14, 2021 | 5.940 | 6.230 | 5.878 | 6.170 | 859,809 | +0.25(+4.22%) |
May 13, 2021 | 5.950 | 6.000 | 5.745 | 5.920 | 763,656 | +0.00(+0.00%) |
May 12, 2021 | 5.930 | 6.240 | 5.900 | 5.920 | 740,083 | -0.11(-1.82%) |
May 11, 2021 | 5.600 | 6.130 | 5.598 | 6.030 | 1,072,816 | +0.28(+4.87%) |
May 10, 2021 | 5.860 | 5.960 | 5.645 | 5.750 | 1,073,186 | -0.15(-2.54%) |
May 07, 2021 | 5.840 | 6.000 | 5.816 | 5.900 | 563,438 | +0.13(+2.25%) |
May 06, 2021 | 5.920 | 5.980 | 5.680 | 5.770 | 1,103,688 | -0.17(-2.86%) |
May 05, 2021 | 5.950 | 6.130 | 5.900 | 5.940 | 651,120 | +0.04(+0.68%) |
May 04, 2021 | 6.180 | 6.180 | 5.860 | 5.900 | 1,429,435 | -0.35(-5.60%) |