Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.122 | 6.200 | 6.017 | 6.043 | 263,288 | -0.08(-1.29%) |
Jul 29, 2021 | 6.168 | 6.250 | 6.102 | 6.122 | 160,708 | +0.00(+0.00%) |
Jul 28, 2021 | 6.017 | 6.148 | 6.017 | 6.122 | 514,860 | -0.05(-0.85%) |
Jul 27, 2021 | 6.135 | 6.250 | 6.063 | 6.174 | 262,006 | +0.03(+0.53%) |
Jul 26, 2021 | 6.023 | 6.161 | 6.023 | 6.141 | 188,844 | +0.09(+1.52%) |
Jul 23, 2021 | 6.122 | 6.122 | 6.036 | 6.050 | 161,824 | -0.01(-0.11%) |
Jul 22, 2021 | 6.148 | 6.148 | 6.036 | 6.056 | 192,470 | -0.10(-1.60%) |
Jul 21, 2021 | 6.115 | 6.246 | 6.115 | 6.155 | 232,099 | +0.08(+1.30%) |
Jul 20, 2021 | 6.063 | 6.155 | 6.004 | 6.076 | 292,571 | +0.03(+0.54%) |
Jul 19, 2021 | 6.043 | 6.089 | 5.905 | 6.043 | 694,222 | -0.11(-1.81%) |
Jul 16, 2021 | 6.194 | 6.263 | 6.089 | 6.155 | 387,429 | -0.01(-0.11%) |
Jul 15, 2021 | 6.135 | 6.220 | 6.069 | 6.161 | 240,347 | +0.03(+0.43%) |
Jul 14, 2021 | 6.227 | 6.258 | 6.096 | 6.135 | 289,242 | -0.05(-0.85%) |
Jul 13, 2021 | 6.463 | 6.463 | 6.181 | 6.187 | 394,339 | -0.25(-3.87%) |
Jul 12, 2021 | 6.404 | 6.470 | 6.378 | 6.437 | 274,108 | +0.04(+0.62%) |
Jul 09, 2021 | 6.260 | 6.424 | 6.246 | 6.397 | 331,816 | +0.18(+2.85%) |
Jul 08, 2021 | 6.246 | 6.266 | 6.043 | 6.220 | 385,721 | -0.08(-1.25%) |
Jul 07, 2021 | 6.351 | 6.391 | 6.246 | 6.299 | 274,998 | -0.06(-0.93%) |
Jul 06, 2021 | 6.443 | 6.443 | 6.286 | 6.358 | 420,662 | -0.06(-0.92%) |
Jul 02, 2021 | 6.509 | 6.522 | 6.407 | 6.417 | 325,791 | -0.09(-1.31%) |
Jul 01, 2021 | 6.502 | 6.548 | 6.489 | 6.502 | 226,493 | +0.03(+0.51%) |
Jun 30, 2021 | 6.437 | 6.483 | 6.397 | 6.470 | 314,582 | +0.02(+0.31%) |
Jun 29, 2021 | 6.384 | 6.529 | 6.384 | 6.450 | 504,685 | -0.12(-1.80%) |
Jun 28, 2021 | 6.753 | 6.779 | 6.542 | 6.568 | 610,724 | -0.15(-2.28%) |
Jun 25, 2021 | 6.766 | 6.782 | 6.708 | 6.721 | 3,766,328 | -0.03(-0.38%) |
Jun 24, 2021 | 6.664 | 6.772 | 6.625 | 6.747 | 417,352 | +0.12(+1.73%) |
Jun 23, 2021 | 6.677 | 6.721 | 6.616 | 6.632 | 401,061 | -0.03(-0.48%) |
Jun 22, 2021 | 6.625 | 6.670 | 6.549 | 6.664 | 326,465 | +0.05(+0.77%) |
Jun 21, 2021 | 6.478 | 6.645 | 6.478 | 6.613 | 418,598 | +0.14(+2.17%) |
Jun 18, 2021 | 6.447 | 6.472 | 6.332 | 6.472 | 664,423 | -0.04(-0.59%) |
Jun 17, 2021 | 6.677 | 6.696 | 6.427 | 6.510 | 369,216 | -0.13(-1.92%) |
Jun 16, 2021 | 6.549 | 6.670 | 6.524 | 6.638 | 420,000 | +0.05(+0.78%) |
Jun 15, 2021 | 6.760 | 6.760 | 6.562 | 6.587 | 609,781 | -0.11(-1.62%) |
Jun 14, 2021 | 6.708 | 6.766 | 6.619 | 6.696 | 288,630 | +0.02(+0.29%) |
Jun 11, 2021 | 6.708 | 6.715 | 6.619 | 6.677 | 311,328 | -0.01(-0.10%) |
Jun 10, 2021 | 6.740 | 6.753 | 6.657 | 6.683 | 293,250 | -0.01(-0.19%) |
Jun 09, 2021 | 6.715 | 6.820 | 6.689 | 6.696 | 551,068 | +0.04(+0.58%) |
Jun 08, 2021 | 6.593 | 6.683 | 6.593 | 6.657 | 495,911 | +0.06(+0.87%) |
Jun 07, 2021 | 6.466 | 6.613 | 6.466 | 6.600 | 488,405 | +0.13(+2.08%) |
Jun 04, 2021 | 6.472 | 6.498 | 6.395 | 6.466 | 211,604 | +0.04(+0.70%) |
Jun 03, 2021 | 6.389 | 6.453 | 6.357 | 6.421 | 176,625 | +0.03(+0.50%) |
Jun 02, 2021 | 6.383 | 6.421 | 6.370 | 6.389 | 273,845 | +0.01(+0.20%) |
Jun 01, 2021 | 6.280 | 6.408 | 6.268 | 6.376 | 256,548 | +0.10(+1.63%) |
May 28, 2021 | 6.312 | 6.332 | 6.247 | 6.274 | 171,640 | -0.01(-0.10%) |
May 27, 2021 | 6.293 | 6.335 | 6.268 | 6.280 | 181,888 | +0.00(+0.00%) |
May 26, 2021 | 6.236 | 6.306 | 6.204 | 6.280 | 198,857 | +0.07(+1.13%) |
May 25, 2021 | 6.229 | 6.389 | 6.210 | 6.210 | 370,633 | -0.01(-0.21%) |
May 24, 2021 | 6.191 | 6.242 | 6.165 | 6.223 | 254,575 | +0.03(+0.52%) |
May 21, 2021 | 6.229 | 6.255 | 6.153 | 6.191 | 254,575 | -0.03(-0.41%) |
May 20, 2021 | 6.255 | 6.255 | 6.140 | 6.217 | 205,919 | -0.01(-0.21%) |
May 19, 2021 | 6.127 | 6.242 | 6.044 | 6.229 | 286,030 | +0.03(+0.41%) |
May 18, 2021 | 6.172 | 6.261 | 6.153 | 6.204 | 321,231 | +0.03(+0.52%) |
May 17, 2021 | 6.121 | 6.191 | 6.025 | 6.172 | 278,281 | +0.08(+1.36%) |
May 14, 2021 | 5.993 | 6.146 | 5.919 | 6.089 | 475,259 | +0.15(+2.58%) |
May 13, 2021 | 5.680 | 5.935 | 5.654 | 5.935 | 490,732 | +0.31(+5.57%) |
May 12, 2021 | 6.006 | 6.025 | 5.622 | 5.622 | 942,439 | -0.36(-6.08%) |
May 11, 2021 | 6.236 | 6.236 | 5.814 | 5.987 | 1,071,342 | -0.33(-5.26%) |
May 10, 2021 | 6.510 | 6.523 | 6.319 | 6.319 | 507,789 | -0.17(-2.56%) |
May 07, 2021 | 6.459 | 6.542 | 6.440 | 6.485 | 353,154 | +0.02(+0.30%) |
May 06, 2021 | 6.542 | 6.562 | 6.312 | 6.466 | 476,757 | -0.10(-1.56%) |
May 05, 2021 | 6.485 | 6.574 | 6.395 | 6.568 | 224,856 | +0.10(+1.48%) |
May 04, 2021 | 6.581 | 6.587 | 6.421 | 6.472 | 389,348 | -0.12(-1.75%) |