Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.890 | 8.960 | 8.890 | 8.900 | 135,857 | -0.03(-0.34%) |
Jul 29, 2021 | 8.940 | 8.980 | 8.890 | 8.930 | 726,831 | +0.01(+0.11%) |
Jul 28, 2021 | 8.920 | 8.940 | 8.890 | 8.920 | 166,903 | +0.00(+0.00%) |
Jul 27, 2021 | 8.890 | 8.930 | 8.890 | 8.920 | 268,769 | +0.00(+0.00%) |
Jul 26, 2021 | 8.890 | 8.940 | 8.860 | 8.920 | 1,031,078 | +0.03(+0.34%) |
Jul 23, 2021 | 8.910 | 8.950 | 8.880 | 8.890 | 8,452,913 | +4.03(+82.92%) |
Jul 22, 2021 | 4.846 | 4.890 | 4.820 | 4.860 | 23,461 | +0.01(+0.21%) |
Jul 21, 2021 | 4.780 | 4.980 | 4.780 | 4.850 | 25,872 | +0.09(+1.89%) |
Jul 20, 2021 | 4.770 | 4.880 | 4.590 | 4.760 | 46,722 | +0.06(+1.28%) |
Jul 19, 2021 | 4.780 | 4.875 | 4.610 | 4.700 | 63,439 | -0.15(-3.09%) |
Jul 16, 2021 | 4.780 | 5.010 | 4.780 | 4.850 | 45,586 | -0.11(-2.22%) |
Jul 15, 2021 | 5.200 | 5.265 | 4.890 | 4.960 | 86,421 | -0.28(-5.34%) |
Jul 14, 2021 | 5.330 | 5.360 | 5.210 | 5.240 | 36,145 | -0.10(-1.87%) |
Jul 13, 2021 | 5.620 | 5.770 | 5.310 | 5.340 | 40,021 | -0.40(-6.97%) |
Jul 12, 2021 | 5.790 | 5.790 | 5.720 | 5.740 | 18,884 | -0.11(-1.88%) |
Jul 09, 2021 | 5.690 | 5.880 | 5.690 | 5.850 | 17,272 | +0.15(+2.63%) |
Jul 08, 2021 | 5.600 | 5.760 | 5.600 | 5.700 | 19,594 | +0.00(+0.00%) |
Jul 07, 2021 | 5.790 | 5.810 | 5.650 | 5.700 | 27,880 | -0.02(-0.35%) |
Jul 06, 2021 | 5.830 | 5.880 | 5.700 | 5.720 | 64,181 | -0.17(-2.89%) |
Jul 02, 2021 | 5.910 | 5.940 | 5.820 | 5.890 | 32,714 | +0.04(+0.68%) |
Jul 01, 2021 | 5.900 | 5.925 | 5.780 | 5.850 | 32,798 | -0.02(-0.34%) |
Jun 30, 2021 | 5.910 | 5.910 | 5.800 | 5.870 | 26,706 | +0.01(+0.17%) |
Jun 29, 2021 | 5.700 | 5.870 | 5.690 | 5.860 | 67,298 | +0.16(+2.81%) |
Jun 28, 2021 | 5.600 | 5.720 | 5.490 | 5.700 | 103,279 | +0.17(+3.07%) |
Jun 25, 2021 | 5.870 | 5.870 | 5.520 | 5.530 | 106,030 | -0.38(-6.43%) |
Jun 24, 2021 | 5.990 | 6.000 | 5.910 | 5.910 | 24,558 | -0.09(-1.50%) |
Jun 23, 2021 | 5.970 | 6.175 | 5.910 | 6.000 | 60,860 | +0.09(+1.52%) |
Jun 22, 2021 | 5.820 | 6.000 | 5.820 | 5.910 | 13,306 | +0.04(+0.68%) |
Jun 21, 2021 | 5.910 | 5.980 | 5.800 | 5.870 | 83,319 | -0.09(-1.51%) |
Jun 18, 2021 | 5.780 | 5.960 | 5.725 | 5.960 | 28,065 | +0.12(+2.05%) |
Jun 17, 2021 | 5.800 | 5.880 | 5.600 | 5.840 | 28,991 | -0.01(-0.17%) |
Jun 16, 2021 | 6.040 | 6.040 | 5.850 | 5.850 | 24,269 | -0.13(-2.17%) |
Jun 15, 2021 | 5.865 | 5.985 | 5.865 | 5.980 | 21,941 | +0.07(+1.18%) |
Jun 14, 2021 | 5.950 | 5.950 | 5.860 | 5.910 | 26,264 | -0.05(-0.84%) |
Jun 11, 2021 | 5.820 | 6.040 | 5.820 | 5.960 | 24,283 | +0.12(+2.05%) |
Jun 10, 2021 | 5.930 | 6.030 | 5.510 | 5.840 | 134,565 | -0.09(-1.52%) |
Jun 09, 2021 | 6.370 | 6.370 | 5.910 | 5.930 | 80,245 | -0.37(-5.87%) |
Jun 08, 2021 | 6.240 | 6.340 | 6.170 | 6.300 | 11,359 | +0.02(+0.32%) |
Jun 07, 2021 | 6.180 | 6.280 | 6.010 | 6.280 | 26,525 | +0.15(+2.45%) |
Jun 04, 2021 | 6.240 | 6.240 | 6.010 | 6.130 | 16,238 | -0.17(-2.70%) |
Jun 03, 2021 | 6.330 | 6.330 | 6.150 | 6.300 | 16,086 | -0.02(-0.32%) |
Jun 02, 2021 | 6.480 | 6.510 | 6.150 | 6.320 | 26,409 | -0.20(-3.07%) |
Jun 01, 2021 | 6.390 | 6.590 | 6.340 | 6.520 | 93,920 | +0.12(+1.87%) |
May 28, 2021 | 6.500 | 6.500 | 6.310 | 6.400 | 26,646 | -0.04(-0.62%) |
May 27, 2021 | 6.410 | 6.440 | 6.290 | 6.440 | 13,386 | +0.10(+1.58%) |
May 26, 2021 | 6.280 | 6.433 | 6.250 | 6.340 | 38,351 | +0.07(+1.12%) |
May 25, 2021 | 6.280 | 6.480 | 6.220 | 6.270 | 30,928 | -0.01(-0.16%) |
May 24, 2021 | 6.200 | 6.280 | 5.980 | 6.280 | 21,515 | +0.15(+2.45%) |
May 21, 2021 | 6.020 | 6.150 | 6.000 | 6.130 | 18,285 | +0.08(+1.32%) |
May 20, 2021 | 5.840 | 6.065 | 5.710 | 6.050 | 22,820 | +0.14(+2.37%) |
May 19, 2021 | 5.990 | 5.990 | 5.700 | 5.910 | 39,390 | -0.14(-2.31%) |
May 18, 2021 | 6.250 | 6.250 | 5.985 | 6.050 | 17,995 | -0.11(-1.79%) |
May 17, 2021 | 6.390 | 6.390 | 6.110 | 6.160 | 20,857 | -0.18(-2.84%) |
May 14, 2021 | 5.980 | 6.400 | 5.961 | 6.340 | 45,358 | +0.39(+6.55%) |
May 13, 2021 | 5.930 | 6.170 | 5.830 | 5.950 | 35,962 | +0.09(+1.54%) |
May 12, 2021 | 6.210 | 6.290 | 5.850 | 5.860 | 34,769 | -0.43(-6.84%) |
May 11, 2021 | 6.480 | 6.480 | 6.160 | 6.290 | 40,615 | -0.18(-2.78%) |
May 10, 2021 | 6.650 | 6.945 | 6.430 | 6.470 | 62,342 | -0.13(-1.97%) |
May 07, 2021 | 6.331 | 6.750 | 6.331 | 6.600 | 78,571 | +0.26(+4.10%) |
May 06, 2021 | 6.410 | 6.440 | 6.250 | 6.340 | 58,570 | -0.10(-1.55%) |
May 05, 2021 | 6.560 | 6.590 | 6.380 | 6.440 | 33,773 | -0.16(-2.42%) |
May 04, 2021 | 6.590 | 6.810 | 6.510 | 6.600 | 75,468 | +0.07(+1.07%) |