Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.160 | 7.160 | 6.820 | 6.920 | 73,517 | -0.27(-3.76%) |
Jul 29, 2021 | 7.120 | 7.230 | 7.010 | 7.190 | 43,279 | +0.11(+1.55%) |
Jul 28, 2021 | 6.910 | 7.080 | 6.720 | 7.080 | 43,164 | +0.14(+2.02%) |
Jul 27, 2021 | 6.830 | 6.940 | 6.600 | 6.940 | 74,461 | +0.08(+1.17%) |
Jul 26, 2021 | 7.030 | 7.330 | 6.760 | 6.860 | 52,170 | -0.13(-1.86%) |
Jul 23, 2021 | 7.240 | 7.240 | 6.930 | 6.990 | 53,015 | -0.21(-2.92%) |
Jul 22, 2021 | 6.870 | 7.300 | 6.870 | 7.200 | 43,491 | -0.03(-0.41%) |
Jul 21, 2021 | 7.020 | 7.280 | 6.905 | 7.230 | 63,453 | +0.19(+2.70%) |
Jul 20, 2021 | 6.850 | 7.330 | 6.790 | 7.040 | 72,224 | +0.20(+2.92%) |
Jul 19, 2021 | 6.740 | 7.150 | 6.680 | 6.840 | 64,795 | -0.32(-4.47%) |
Jul 16, 2021 | 7.070 | 7.270 | 6.990 | 7.160 | 94,231 | +0.16(+2.29%) |
Jul 15, 2021 | 6.750 | 7.020 | 6.746 | 7.000 | 158,484 | +0.25(+3.70%) |
Jul 14, 2021 | 6.980 | 6.980 | 6.615 | 6.750 | 87,835 | -0.26(-3.71%) |
Jul 13, 2021 | 7.080 | 7.120 | 6.390 | 7.010 | 67,249 | -0.06(-0.85%) |
Jul 12, 2021 | 6.950 | 7.210 | 6.950 | 7.070 | 69,518 | +0.05(+0.71%) |
Jul 09, 2021 | 7.290 | 7.335 | 7.000 | 7.020 | 51,362 | -0.24(-3.31%) |
Jul 08, 2021 | 7.040 | 7.300 | 7.000 | 7.260 | 63,307 | +0.09(+1.26%) |
Jul 07, 2021 | 7.100 | 7.250 | 7.000 | 7.170 | 87,384 | +0.07(+0.99%) |
Jul 06, 2021 | 7.010 | 7.220 | 6.930 | 7.100 | 152,893 | +0.07(+1.00%) |
Jul 02, 2021 | 7.090 | 7.207 | 7.000 | 7.030 | 71,502 | +0.00(+0.00%) |
Jul 01, 2021 | 7.140 | 7.150 | 6.980 | 7.030 | 99,758 | -0.08(-1.13%) |
Jun 30, 2021 | 7.320 | 7.370 | 7.100 | 7.110 | 188,535 | -0.21(-2.87%) |
Jun 29, 2021 | 7.280 | 7.350 | 7.118 | 7.320 | 165,386 | +0.04(+0.55%) |
Jun 28, 2021 | 7.140 | 7.500 | 7.140 | 7.280 | 124,479 | +0.14(+1.96%) |
Jun 25, 2021 | 7.060 | 7.290 | 6.930 | 7.140 | 2,078,341 | +0.07(+0.99%) |
Jun 24, 2021 | 6.950 | 7.120 | 6.950 | 7.070 | 164,890 | +0.13(+1.87%) |
Jun 23, 2021 | 6.650 | 7.220 | 6.650 | 6.940 | 227,481 | +0.30(+4.52%) |
Jun 22, 2021 | 6.720 | 6.750 | 6.570 | 6.640 | 144,222 | -0.13(-1.92%) |
Jun 21, 2021 | 7.300 | 7.700 | 6.429 | 6.770 | 255,646 | -0.51(-7.01%) |
Jun 18, 2021 | 7.240 | 7.740 | 7.070 | 7.280 | 486,524 | +0.16(+2.25%) |
Jun 17, 2021 | 7.110 | 7.270 | 7.100 | 7.120 | 248,973 | +0.01(+0.14%) |
Jun 16, 2021 | 6.980 | 7.190 | 6.860 | 7.110 | 287,482 | +0.12(+1.72%) |
Jun 15, 2021 | 6.680 | 7.040 | 6.560 | 6.990 | 243,286 | +0.32(+4.80%) |
Jun 14, 2021 | 6.390 | 6.820 | 6.220 | 6.670 | 374,854 | +0.32(+5.04%) |
Jun 11, 2021 | 6.330 | 6.450 | 6.280 | 6.350 | 134,982 | +0.06(+0.95%) |
Jun 10, 2021 | 6.210 | 6.470 | 6.120 | 6.290 | 94,760 | +0.09(+1.45%) |
Jun 09, 2021 | 6.430 | 6.450 | 6.165 | 6.200 | 87,274 | -0.18(-2.82%) |
Jun 08, 2021 | 6.010 | 6.480 | 5.830 | 6.380 | 346,176 | +0.35(+5.80%) |
Jun 07, 2021 | 5.870 | 6.060 | 5.790 | 6.030 | 158,702 | +0.14(+2.38%) |
Jun 04, 2021 | 5.840 | 6.000 | 5.800 | 5.890 | 98,441 | +0.03(+0.51%) |
Jun 03, 2021 | 6.000 | 6.000 | 5.835 | 5.860 | 100,772 | -0.20(-3.30%) |
Jun 02, 2021 | 6.040 | 6.170 | 5.940 | 6.060 | 89,933 | +0.06(+1.00%) |
Jun 01, 2021 | 6.000 | 6.090 | 5.900 | 6.000 | 130,290 | +0.00(+0.00%) |
May 28, 2021 | 6.063 | 6.188 | 5.940 | 6.000 | 98,100 | -0.07(-1.15%) |
May 27, 2021 | 6.190 | 6.250 | 6.035 | 6.070 | 83,468 | -0.08(-1.30%) |
May 26, 2021 | 5.920 | 5.920 | 5.920 | 6.150 | 70,606 | +0.24(+4.06%) |
May 25, 2021 | 6.320 | 6.340 | 5.910 | 5.910 | 150,855 | -0.34(-5.44%) |
May 24, 2021 | 6.500 | 6.700 | 6.170 | 6.250 | 160,455 | -0.37(-5.59%) |
May 21, 2021 | 6.520 | 6.770 | 6.460 | 6.620 | 119,638 | +0.03(+0.46%) |
May 20, 2021 | 6.470 | 6.680 | 6.390 | 6.590 | 165,126 | +0.10(+1.54%) |
May 19, 2021 | 6.240 | 6.550 | 6.140 | 6.490 | 192,203 | +0.03(+0.46%) |
May 18, 2021 | 6.160 | 6.607 | 6.099 | 6.460 | 285,675 | +0.25(+4.03%) |
May 17, 2021 | 6.457 | 6.457 | 5.970 | 6.210 | 141,633 | +0.02(+0.32%) |
May 14, 2021 | 5.260 | 6.310 | 5.260 | 6.190 | 345,049 | +1.00(+19.27%) |
May 13, 2021 | 5.050 | 5.230 | 5.020 | 5.190 | 169,369 | +0.16(+3.18%) |
May 12, 2021 | 5.090 | 5.150 | 4.930 | 5.030 | 136,377 | -0.08(-1.57%) |
May 11, 2021 | 4.690 | 5.160 | 4.680 | 5.110 | 96,706 | +0.04(+0.79%) |
May 10, 2021 | 5.080 | 5.260 | 5.040 | 5.070 | 114,478 | -0.09(-1.74%) |
May 07, 2021 | 4.680 | 5.180 | 4.680 | 5.160 | 149,537 | +0.49(+10.49%) |
May 06, 2021 | 4.760 | 4.920 | 4.500 | 4.670 | 214,627 | -0.20(-4.11%) |
May 05, 2021 | 5.000 | 5.090 | 4.830 | 4.870 | 100,206 | -0.12(-2.40%) |
May 04, 2021 | 5.050 | 5.050 | 4.900 | 4.990 | 152,252 | -0.09(-1.77%) |