Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.200 | 5.460 | 5.151 | 5.320 | 145,898 | +0.02(+0.38%) |
Jul 29, 2021 | 5.490 | 5.540 | 5.260 | 5.300 | 175,110 | -0.18(-3.28%) |
Jul 28, 2021 | 5.200 | 5.690 | 5.150 | 5.480 | 474,898 | +0.47(+9.38%) |
Jul 27, 2021 | 5.450 | 5.650 | 5.000 | 5.010 | 599,355 | -0.59(-10.54%) |
Jul 26, 2021 | 5.380 | 5.910 | 5.200 | 5.600 | 1,455,704 | +0.30(+5.66%) |
Jul 23, 2021 | 5.449 | 5.449 | 5.100 | 5.300 | 436,966 | +0.07(+1.34%) |
Jul 22, 2021 | 5.410 | 5.520 | 5.220 | 5.230 | 185,330 | -0.24(-4.39%) |
Jul 21, 2021 | 5.560 | 5.610 | 5.200 | 5.470 | 340,617 | -0.04(-0.73%) |
Jul 20, 2021 | 5.080 | 5.510 | 4.890 | 5.510 | 467,683 | +0.46(+9.11%) |
Jul 19, 2021 | 5.190 | 5.290 | 5.030 | 5.050 | 508,151 | -0.43(-7.85%) |
Jul 16, 2021 | 5.720 | 5.990 | 5.410 | 5.480 | 291,166 | -0.25(-4.36%) |
Jul 15, 2021 | 5.410 | 5.830 | 5.400 | 5.730 | 560,856 | +0.19(+3.43%) |
Jul 14, 2021 | 5.640 | 5.900 | 5.380 | 5.540 | 465,699 | -0.24(-4.15%) |
Jul 13, 2021 | 5.760 | 5.910 | 5.570 | 5.780 | 378,865 | +0.02(+0.35%) |
Jul 12, 2021 | 6.070 | 6.145 | 5.710 | 5.760 | 315,594 | -0.32(-5.26%) |
Jul 09, 2021 | 6.090 | 6.180 | 5.860 | 6.080 | 276,387 | +0.03(+0.50%) |
Jul 08, 2021 | 5.610 | 6.261 | 5.520 | 6.050 | 365,426 | +0.22(+3.77%) |
Jul 07, 2021 | 5.960 | 6.100 | 5.750 | 5.830 | 387,063 | -0.25(-4.11%) |
Jul 06, 2021 | 5.880 | 6.250 | 5.800 | 6.080 | 292,746 | +0.12(+2.01%) |
Jul 02, 2021 | 6.000 | 6.000 | 5.810 | 5.960 | 285,299 | -0.05(-0.83%) |
Jul 01, 2021 | 6.590 | 6.590 | 5.910 | 6.010 | 597,915 | -0.54(-8.24%) |
Jun 30, 2021 | 6.690 | 6.836 | 6.500 | 6.550 | 459,247 | -0.34(-4.93%) |
Jun 29, 2021 | 6.400 | 7.240 | 6.280 | 6.890 | 987,900 | +0.52(+8.16%) |
Jun 28, 2021 | 6.350 | 6.570 | 6.260 | 6.370 | 447,854 | -0.03(-0.47%) |
Jun 25, 2021 | 6.450 | 6.600 | 6.090 | 6.400 | 351,059 | -0.05(-0.78%) |
Jun 24, 2021 | 6.320 | 6.571 | 6.320 | 6.450 | 279,063 | +0.22(+3.53%) |
Jun 23, 2021 | 6.270 | 6.590 | 6.170 | 6.230 | 418,554 | +0.00(+0.00%) |
Jun 22, 2021 | 5.940 | 6.250 | 5.680 | 6.230 | 729,363 | -0.03(-0.48%) |
Jun 21, 2021 | 6.420 | 6.570 | 6.100 | 6.260 | 652,165 | -0.55(-8.08%) |
Jun 18, 2021 | 7.530 | 7.770 | 6.660 | 6.810 | 758,611 | -0.96(-12.36%) |
Jun 17, 2021 | 7.500 | 7.870 | 7.420 | 7.770 | 391,243 | +0.17(+2.24%) |
Jun 16, 2021 | 7.600 | 7.721 | 7.150 | 7.600 | 427,927 | -0.14(-1.81%) |
Jun 15, 2021 | 8.500 | 8.550 | 7.500 | 7.740 | 1,027,177 | -0.61(-7.31%) |
Jun 14, 2021 | 8.280 | 9.670 | 8.100 | 8.350 | 4,103,910 | +0.16(+1.95%) |
Jun 11, 2021 | 6.560 | 8.370 | 6.560 | 8.190 | 4,056,690 | +1.68(+25.81%) |
Jun 10, 2021 | 6.820 | 7.020 | 6.430 | 6.510 | 216,232 | -0.30(-4.41%) |
Jun 09, 2021 | 6.700 | 6.930 | 6.640 | 6.810 | 329,106 | +0.24(+3.65%) |
Jun 08, 2021 | 6.940 | 6.940 | 6.150 | 6.570 | 654,758 | -0.16(-2.38%) |
Jun 07, 2021 | 6.640 | 7.090 | 6.370 | 6.730 | 620,673 | +0.17(+2.59%) |
Jun 04, 2021 | 6.070 | 6.570 | 6.070 | 6.560 | 359,097 | +0.49(+8.07%) |
Jun 03, 2021 | 6.250 | 6.300 | 6.020 | 6.070 | 215,136 | -0.19(-3.04%) |
Jun 02, 2021 | 6.360 | 6.440 | 6.028 | 6.260 | 318,840 | -0.01(-0.16%) |
Jun 01, 2021 | 5.870 | 6.360 | 5.870 | 6.270 | 644,849 | +0.42(+7.18%) |
May 28, 2021 | 6.300 | 6.490 | 5.804 | 5.850 | 492,420 | -0.46(-7.29%) |
May 27, 2021 | 6.250 | 6.590 | 6.150 | 6.310 | 549,872 | +0.16(+2.60%) |
May 26, 2021 | 5.700 | 6.400 | 5.700 | 6.150 | 564,727 | +0.40(+6.96%) |
May 25, 2021 | 5.490 | 5.770 | 5.390 | 5.750 | 371,994 | +0.28(+5.12%) |
May 24, 2021 | 5.270 | 5.550 | 5.151 | 5.470 | 705,986 | +0.27(+5.19%) |
May 21, 2021 | 5.570 | 5.650 | 5.070 | 5.200 | 819,614 | -0.32(-5.80%) |
May 20, 2021 | 5.430 | 5.620 | 5.360 | 5.520 | 326,949 | +0.23(+4.35%) |
May 19, 2021 | 5.590 | 5.590 | 5.250 | 5.290 | 510,354 | -0.33(-5.87%) |
May 18, 2021 | 5.630 | 5.750 | 5.430 | 5.620 | 443,537 | +0.09(+1.63%) |
May 17, 2021 | 5.700 | 5.850 | 5.420 | 5.530 | 361,058 | -0.24(-4.16%) |
May 14, 2021 | 5.480 | 5.800 | 5.250 | 5.770 | 440,620 | +0.51(+9.70%) |
May 13, 2021 | 5.290 | 5.330 | 5.010 | 5.260 | 477,092 | +0.09(+1.74%) |
May 12, 2021 | 5.210 | 5.390 | 5.150 | 5.170 | 514,744 | -0.22(-4.08%) |
May 11, 2021 | 5.020 | 5.580 | 5.010 | 5.390 | 710,187 | +0.02(+0.37%) |
May 10, 2021 | 5.650 | 5.650 | 5.240 | 5.370 | 607,096 | -0.26(-4.62%) |
May 07, 2021 | 5.600 | 5.690 | 5.380 | 5.630 | 600,890 | +0.09(+1.62%) |
May 06, 2021 | 5.940 | 5.990 | 5.450 | 5.540 | 968,704 | -0.56(-9.18%) |
May 05, 2021 | 6.020 | 6.350 | 5.910 | 6.100 | 1,273,339 | +0.47(+8.35%) |
May 04, 2021 | 5.820 | 5.820 | 5.260 | 5.630 | 609,093 | -0.10(-1.75%) |