Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 5.150 | 5.195 | 5.055 | 5.120 | 537,228 | -0.03(-0.58%) |
Jun 29, 2021 | 5.260 | 5.270 | 5.110 | 5.150 | 670,643 | -0.07(-1.34%) |
Jun 28, 2021 | 5.370 | 5.400 | 5.190 | 5.220 | 472,144 | -0.12(-2.25%) |
Jun 25, 2021 | 5.410 | 5.470 | 5.330 | 5.340 | 1,184,828 | -0.07(-1.29%) |
Jun 24, 2021 | 5.310 | 5.440 | 5.270 | 5.410 | 542,723 | +0.15(+2.85%) |
Jun 23, 2021 | 5.260 | 5.290 | 5.185 | 5.260 | 621,035 | +0.00(+0.00%) |
Jun 22, 2021 | 5.290 | 5.290 | 5.150 | 5.260 | 605,055 | -0.05(-0.94%) |
Jun 21, 2021 | 5.200 | 5.340 | 5.120 | 5.310 | 707,959 | +0.11(+2.12%) |
Jun 18, 2021 | 5.450 | 5.500 | 5.150 | 5.200 | 1,636,290 | -0.36(-6.47%) |
Jun 17, 2021 | 5.800 | 5.800 | 5.540 | 5.560 | 582,897 | -0.21(-3.64%) |
Jun 16, 2021 | 5.650 | 5.770 | 5.610 | 5.770 | 466,239 | +0.07(+1.23%) |
Jun 15, 2021 | 5.770 | 5.780 | 5.560 | 5.700 | 631,821 | -0.06(-1.04%) |
Jun 14, 2021 | 5.960 | 6.020 | 5.745 | 5.760 | 472,159 | -0.20(-3.36%) |
Jun 11, 2021 | 6.030 | 6.090 | 5.950 | 5.960 | 429,116 | -0.06(-1.00%) |
Jun 10, 2021 | 5.910 | 6.210 | 5.875 | 6.020 | 1,080,828 | +0.14(+2.38%) |
Jun 09, 2021 | 5.760 | 5.940 | 5.760 | 5.880 | 776,173 | +0.17(+2.98%) |
Jun 08, 2021 | 5.710 | 5.770 | 5.640 | 5.710 | 558,524 | +0.02(+0.35%) |
Jun 07, 2021 | 5.510 | 5.770 | 5.510 | 5.690 | 833,239 | +0.23(+4.21%) |
Jun 04, 2021 | 5.580 | 5.600 | 5.450 | 5.460 | 631,479 | -0.07(-1.27%) |
Jun 03, 2021 | 5.520 | 5.650 | 5.505 | 5.530 | 808,675 | -0.01(-0.18%) |
Jun 02, 2021 | 5.710 | 5.710 | 5.500 | 5.540 | 773,854 | -0.15(-2.64%) |
Jun 01, 2021 | 5.730 | 5.760 | 5.650 | 5.690 | 528,613 | +0.03(+0.53%) |
May 28, 2021 | 5.600 | 5.710 | 5.595 | 5.660 | 483,124 | +0.07(+1.25%) |
May 27, 2021 | 5.650 | 5.720 | 5.580 | 5.590 | 520,233 | -0.06(-1.06%) |
May 26, 2021 | 5.620 | 5.685 | 5.600 | 5.650 | 348,049 | +0.08(+1.44%) |
May 25, 2021 | 5.680 | 5.730 | 5.550 | 5.570 | 557,278 | -0.08(-1.42%) |
May 24, 2021 | 5.760 | 5.800 | 5.640 | 5.650 | 416,214 | -0.07(-1.22%) |
May 21, 2021 | 5.740 | 5.855 | 5.740 | 5.720 | 486,915 | +0.02(+0.35%) |
May 20, 2021 | 5.770 | 5.780 | 5.650 | 5.700 | 423,081 | -0.06(-1.04%) |
May 19, 2021 | 5.560 | 5.780 | 5.550 | 5.760 | 690,293 | +0.05(+0.88%) |
May 18, 2021 | 5.780 | 5.880 | 5.715 | 5.710 | 570,036 | -0.07(-1.21%) |
May 17, 2021 | 5.660 | 5.830 | 5.660 | 5.780 | 708,661 | +0.14(+2.48%) |
May 14, 2021 | 5.520 | 5.650 | 5.500 | 5.640 | 725,076 | +0.16(+2.92%) |
May 13, 2021 | 5.310 | 5.530 | 5.310 | 5.480 | 726,482 | +0.16(+3.01%) |
May 12, 2021 | 5.410 | 5.530 | 5.260 | 5.320 | 1,670,811 | -0.12(-2.21%) |
May 11, 2021 | 5.160 | 5.450 | 5.140 | 5.440 | 1,397,065 | +0.13(+2.45%) |
May 10, 2021 | 5.320 | 5.475 | 5.200 | 5.310 | 1,752,647 | +0.11(+2.12%) |
May 07, 2021 | 5.850 | 5.870 | 5.170 | 5.200 | 2,387,423 | -0.58(-10.03%) |
May 06, 2021 | 5.770 | 5.800 | 5.505 | 5.780 | 969,247 | -0.01(-0.17%) |
May 05, 2021 | 5.750 | 5.955 | 5.750 | 5.790 | 1,154,614 | +0.08(+1.40%) |
May 04, 2021 | 5.730 | 5.748 | 5.460 | 5.710 | 1,386,609 | -0.09(-1.55%) |
May 03, 2021 | 5.570 | 5.820 | 5.570 | 5.800 | 1,065,732 | +0.29(+5.26%) |
Apr 30, 2021 | 5.640 | 5.680 | 5.430 | 5.510 | 1,100,000 | -0.16(-2.82%) |
Apr 29, 2021 | 5.660 | 5.710 | 5.550 | 5.670 | 658,753 | +0.04(+0.71%) |
Apr 28, 2021 | 5.670 | 5.700 | 5.558 | 5.630 | 764,702 | -0.08(-1.40%) |
Apr 27, 2021 | 5.930 | 5.940 | 5.670 | 5.710 | 1,005,581 | -0.16(-2.73%) |
Apr 26, 2021 | 5.700 | 5.990 | 5.700 | 5.870 | 1,227,782 | +0.19(+3.35%) |
Apr 23, 2021 | 5.710 | 5.760 | 5.620 | 5.680 | 758,300 | -0.02(-0.35%) |
Apr 22, 2021 | 5.830 | 5.875 | 5.670 | 5.700 | 805,709 | -0.11(-1.89%) |
Apr 21, 2021 | 5.690 | 5.820 | 5.600 | 5.810 | 675,882 | +0.14(+2.47%) |
Apr 20, 2021 | 5.640 | 5.700 | 5.460 | 5.670 | 905,336 | -0.01(-0.18%) |
Apr 19, 2021 | 5.860 | 5.890 | 5.600 | 5.680 | 874,971 | -0.21(-3.57%) |
Apr 16, 2021 | 5.950 | 5.950 | 5.760 | 5.890 | 596,900 | -0.01(-0.17%) |
Apr 15, 2021 | 5.910 | 5.970 | 5.810 | 5.900 | 771,716 | +0.08(+1.37%) |
Apr 14, 2021 | 5.780 | 5.955 | 5.750 | 5.820 | 842,391 | +0.06(+1.04%) |
Apr 13, 2021 | 5.790 | 5.840 | 5.650 | 5.760 | 803,188 | -0.01(-0.17%) |
Apr 12, 2021 | 5.940 | 5.940 | 5.650 | 5.770 | 1,361,767 | -0.19(-3.19%) |
Apr 09, 2021 | 6.070 | 6.140 | 5.930 | 5.960 | 956,400 | -0.16(-2.61%) |
Apr 08, 2021 | 6.330 | 6.330 | 5.980 | 6.120 | 2,078,399 | -0.17(-2.70%) |
Apr 07, 2021 | 6.450 | 6.510 | 6.250 | 6.290 | 1,125,293 | -0.15(-2.33%) |
Apr 06, 2021 | 6.810 | 6.810 | 6.320 | 6.440 | 1,574,446 | -0.38(-5.57%) |
Apr 05, 2021 | 6.710 | 6.880 | 6.640 | 6.820 | 1,209,717 | +0.22(+3.33%) |