Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.490 | 5.490 | 5.367 | 5.415 | 29,798 | -0.07(-1.21%) |
Jul 29, 2021 | 5.481 | 5.500 | 5.452 | 5.481 | 92,164 | +0.05(+0.87%) |
Jul 28, 2021 | 5.339 | 5.462 | 5.311 | 5.434 | 25,896 | +0.09(+1.77%) |
Jul 27, 2021 | 5.462 | 5.462 | 5.330 | 5.339 | 47,190 | -0.13(-2.42%) |
Jul 26, 2021 | 5.320 | 5.471 | 5.320 | 5.471 | 28,950 | +0.14(+2.66%) |
Jul 23, 2021 | 5.386 | 5.386 | 5.273 | 5.330 | 41,898 | -0.01(-0.18%) |
Jul 22, 2021 | 5.367 | 5.386 | 5.283 | 5.339 | 12,905 | +0.01(+0.18%) |
Jul 21, 2021 | 5.311 | 5.424 | 5.311 | 5.330 | 75,173 | +0.07(+1.26%) |
Jul 20, 2021 | 5.150 | 5.268 | 5.141 | 5.263 | 174,230 | +0.10(+2.01%) |
Jul 19, 2021 | 5.235 | 5.245 | 5.018 | 5.159 | 128,300 | -0.17(-3.19%) |
Jul 16, 2021 | 5.405 | 5.405 | 5.311 | 5.330 | 21,702 | -0.07(-1.23%) |
Jul 15, 2021 | 5.462 | 5.462 | 5.377 | 5.396 | 59,273 | -0.10(-1.89%) |
Jul 14, 2021 | 5.556 | 5.585 | 5.486 | 5.500 | 97,396 | -0.06(-1.02%) |
Jul 13, 2021 | 5.613 | 5.613 | 5.547 | 5.556 | 43,797 | -0.07(-1.18%) |
Jul 12, 2021 | 5.623 | 5.670 | 5.613 | 5.623 | 29,128 | -0.01(-0.17%) |
Jul 09, 2021 | 5.585 | 5.660 | 5.585 | 5.632 | 53,097 | +0.09(+1.71%) |
Jul 08, 2021 | 5.500 | 5.566 | 5.396 | 5.537 | 126,007 | -0.03(-0.51%) |
Jul 07, 2021 | 5.575 | 5.585 | 5.528 | 5.566 | 193,548 | -0.01(-0.17%) |
Jul 06, 2021 | 5.623 | 5.623 | 5.481 | 5.575 | 74,441 | -0.05(-0.84%) |
Jul 02, 2021 | 5.660 | 5.670 | 5.585 | 5.623 | 131,387 | -0.03(-0.50%) |
Jul 01, 2021 | 5.670 | 5.717 | 5.632 | 5.651 | 50,974 | +0.02(+0.34%) |
Jun 30, 2021 | 5.547 | 5.646 | 5.547 | 5.632 | 66,849 | +0.08(+1.36%) |
Jun 29, 2021 | 5.528 | 5.585 | 5.528 | 5.556 | 70,121 | +0.04(+0.68%) |
Jun 28, 2021 | 5.670 | 5.670 | 5.452 | 5.519 | 51,761 | -0.13(-2.34%) |
Jun 25, 2021 | 5.660 | 5.660 | 5.594 | 5.651 | 82,078 | +0.02(+0.34%) |
Jun 24, 2021 | 5.679 | 5.693 | 5.613 | 5.632 | 90,671 | -0.04(-0.67%) |
Jun 23, 2021 | 5.689 | 5.758 | 5.670 | 5.670 | 66,219 | -0.01(-0.17%) |
Jun 22, 2021 | 5.726 | 5.745 | 5.641 | 5.679 | 60,209 | -0.05(-0.83%) |
Jun 21, 2021 | 5.613 | 5.793 | 5.613 | 5.726 | 78,069 | +0.09(+1.68%) |
Jun 18, 2021 | 5.717 | 5.741 | 5.585 | 5.632 | 85,252 | -0.17(-2.93%) |
Jun 17, 2021 | 6.029 | 6.029 | 5.750 | 5.802 | 113,878 | -0.23(-3.76%) |
Jun 16, 2021 | 6.019 | 6.076 | 6.010 | 6.029 | 84,369 | +0.01(+0.16%) |
Jun 15, 2021 | 6.048 | 6.095 | 5.972 | 6.019 | 52,696 | -0.02(-0.31%) |
Jun 14, 2021 | 6.057 | 6.115 | 6.029 | 6.038 | 55,366 | +0.02(+0.31%) |
Jun 11, 2021 | 6.038 | 6.067 | 6.015 | 6.019 | 48,499 | +0.03(+0.47%) |
Jun 10, 2021 | 5.915 | 6.010 | 5.915 | 5.991 | 69,584 | +0.09(+1.44%) |
Jun 09, 2021 | 5.925 | 5.953 | 5.906 | 5.906 | 113,321 | +0.00(+0.00%) |
Jun 08, 2021 | 5.793 | 5.906 | 5.793 | 5.906 | 142,505 | +0.12(+2.12%) |
Jun 07, 2021 | 5.670 | 5.783 | 5.651 | 5.783 | 74,051 | +0.15(+2.68%) |
Jun 04, 2021 | 5.547 | 5.632 | 5.547 | 5.632 | 32,707 | +0.11(+2.05%) |
Jun 03, 2021 | 5.509 | 5.547 | 5.509 | 5.519 | 57,638 | +0.01(+0.17%) |
Jun 02, 2021 | 5.471 | 5.537 | 5.456 | 5.509 | 70,675 | +0.08(+1.39%) |
Jun 01, 2021 | 5.424 | 5.471 | 5.424 | 5.434 | 113,721 | +0.07(+1.23%) |
May 28, 2021 | 5.415 | 5.430 | 5.349 | 5.367 | 67,399 | -0.03(-0.53%) |
May 27, 2021 | 5.434 | 5.443 | 5.367 | 5.396 | 69,724 | +0.00(+0.00%) |
May 26, 2021 | 5.339 | 5.405 | 5.327 | 5.396 | 67,124 | +0.05(+0.88%) |
May 25, 2021 | 5.415 | 5.415 | 5.320 | 5.348 | 40,888 | -0.04(-0.70%) |
May 24, 2021 | 5.396 | 5.415 | 5.377 | 5.386 | 32,488 | +0.01(+0.18%) |
May 21, 2021 | 5.452 | 5.452 | 5.377 | 5.377 | 24,798 | -0.03(-0.52%) |
May 20, 2021 | 5.320 | 5.405 | 5.301 | 5.405 | 36,835 | +0.11(+2.14%) |
May 19, 2021 | 5.330 | 5.330 | 5.245 | 5.292 | 33,476 | -0.06(-1.06%) |
May 18, 2021 | 5.386 | 5.396 | 5.348 | 5.348 | 51,580 | +0.00(+0.00%) |
May 17, 2021 | 5.292 | 5.367 | 5.245 | 5.348 | 61,513 | +0.09(+1.62%) |
May 14, 2021 | 5.198 | 5.273 | 5.142 | 5.263 | 71,194 | +0.11(+2.18%) |
May 13, 2021 | 5.095 | 5.170 | 5.067 | 5.151 | 60,745 | +0.04(+0.73%) |
May 12, 2021 | 5.114 | 5.245 | 5.114 | 5.114 | 116,905 | -0.01(-0.18%) |
May 11, 2021 | 5.114 | 5.142 | 5.090 | 5.123 | 79,802 | -0.07(-1.44%) |
May 10, 2021 | 5.207 | 5.245 | 5.179 | 5.198 | 68,818 | +0.02(+0.36%) |
May 07, 2021 | 5.104 | 5.226 | 5.104 | 5.179 | 64,117 | +0.07(+1.47%) |
May 06, 2021 | 5.095 | 5.123 | 5.011 | 5.104 | 38,048 | +0.02(+0.37%) |
May 05, 2021 | 5.076 | 5.161 | 5.067 | 5.086 | 73,996 | +0.05(+0.93%) |
May 04, 2021 | 5.086 | 5.086 | 5.020 | 5.039 | 57,601 | -0.04(-0.74%) |