Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.008 | 7.124 | 6.882 | 6.954 | 1,248,448 | -0.17(-2.40%) |
Jul 29, 2021 | 6.342 | 7.196 | 6.315 | 7.124 | 2,661,697 | +0.99(+16.13%) |
Jul 28, 2021 | 6.135 | 6.234 | 5.982 | 6.135 | 1,393,925 | +0.06(+1.04%) |
Jul 27, 2021 | 6.036 | 6.130 | 5.919 | 6.072 | 597,714 | -0.04(-0.59%) |
Jul 26, 2021 | 6.036 | 6.189 | 6.036 | 6.108 | 824,472 | +0.13(+2.26%) |
Jul 23, 2021 | 5.901 | 6.009 | 5.847 | 5.973 | 930,441 | +0.13(+2.31%) |
Jul 22, 2021 | 5.919 | 5.960 | 5.739 | 5.838 | 705,518 | -0.14(-2.41%) |
Jul 21, 2021 | 5.874 | 6.072 | 5.850 | 5.982 | 668,487 | +0.23(+4.07%) |
Jul 20, 2021 | 5.586 | 5.811 | 5.433 | 5.748 | 993,570 | +0.18(+3.23%) |
Jul 19, 2021 | 5.811 | 5.843 | 5.514 | 5.568 | 1,508,907 | -0.40(-6.78%) |
Jul 16, 2021 | 6.207 | 6.207 | 5.946 | 5.973 | 1,019,561 | -0.19(-3.07%) |
Jul 15, 2021 | 6.225 | 6.396 | 6.130 | 6.162 | 792,425 | -0.10(-1.58%) |
Jul 14, 2021 | 6.279 | 6.414 | 6.220 | 6.261 | 868,496 | +0.02(+0.29%) |
Jul 13, 2021 | 6.351 | 6.445 | 6.225 | 6.243 | 1,065,510 | -0.12(-1.84%) |
Jul 12, 2021 | 6.360 | 6.459 | 6.220 | 6.360 | 811,414 | -0.07(-1.12%) |
Jul 09, 2021 | 6.252 | 6.477 | 6.173 | 6.432 | 768,289 | +0.36(+5.93%) |
Jul 08, 2021 | 5.964 | 6.213 | 5.937 | 6.072 | 1,137,831 | -0.10(-1.60%) |
Jul 07, 2021 | 6.027 | 6.243 | 5.973 | 6.171 | 1,229,954 | +0.09(+1.48%) |
Jul 06, 2021 | 6.486 | 6.513 | 5.978 | 6.081 | 1,362,392 | -0.40(-6.11%) |
Jul 02, 2021 | 6.513 | 6.585 | 6.432 | 6.477 | 574,547 | -0.03(-0.41%) |
Jul 01, 2021 | 6.477 | 6.585 | 6.369 | 6.504 | 1,010,514 | +0.08(+1.26%) |
Jun 30, 2021 | 6.144 | 6.432 | 6.082 | 6.423 | 710,547 | +0.25(+4.08%) |
Jun 29, 2021 | 6.225 | 6.369 | 6.171 | 6.171 | 575,503 | +0.02(+0.29%) |
Jun 28, 2021 | 6.405 | 6.450 | 6.099 | 6.153 | 961,503 | -0.24(-3.80%) |
Jun 25, 2021 | 6.657 | 6.675 | 6.369 | 6.396 | 1,886,915 | -0.17(-2.60%) |
Jun 24, 2021 | 6.414 | 6.567 | 6.337 | 6.567 | 659,158 | +0.24(+3.84%) |
Jun 23, 2021 | 6.270 | 6.423 | 6.252 | 6.324 | 802,440 | +0.14(+2.33%) |
Jun 22, 2021 | 6.171 | 6.256 | 5.982 | 6.180 | 925,815 | +0.03(+0.44%) |
Jun 21, 2021 | 6.225 | 6.369 | 6.090 | 6.153 | 1,831,464 | -0.06(-1.01%) |
Jun 18, 2021 | 6.081 | 6.247 | 5.991 | 6.216 | 4,332,528 | +0.08(+1.32%) |
Jun 17, 2021 | 6.621 | 6.621 | 5.946 | 6.135 | 1,996,559 | -0.46(-6.96%) |
Jun 16, 2021 | 6.576 | 6.616 | 6.328 | 6.594 | 906,786 | -0.05(-0.81%) |
Jun 15, 2021 | 6.702 | 6.711 | 6.387 | 6.648 | 1,171,158 | -0.05(-0.81%) |
Jun 14, 2021 | 6.954 | 7.070 | 6.666 | 6.702 | 1,177,660 | -0.25(-3.62%) |
Jun 11, 2021 | 7.043 | 7.250 | 6.900 | 6.954 | 869,429 | +0.03(+0.39%) |
Jun 10, 2021 | 6.999 | 7.327 | 6.927 | 6.927 | 1,189,232 | -0.01(-0.13%) |
Jun 09, 2021 | 6.918 | 6.990 | 6.765 | 6.936 | 932,581 | +0.03(+0.39%) |
Jun 08, 2021 | 6.684 | 6.998 | 6.522 | 6.909 | 981,328 | +0.22(+3.36%) |
Jun 07, 2021 | 6.882 | 6.921 | 6.648 | 6.684 | 663,746 | -0.21(-3.00%) |
Jun 04, 2021 | 7.052 | 7.196 | 6.819 | 6.891 | 985,866 | -0.09(-1.29%) |
Jun 03, 2021 | 6.801 | 7.030 | 6.603 | 6.981 | 919,760 | +0.12(+1.70%) |
Jun 02, 2021 | 6.999 | 7.141 | 6.747 | 6.864 | 669,179 | -0.11(-1.55%) |
Jun 01, 2021 | 6.927 | 6.999 | 6.837 | 6.972 | 1,044,066 | +0.20(+2.92%) |
May 28, 2021 | 6.927 | 6.927 | 6.652 | 6.774 | 788,811 | -0.11(-1.57%) |
May 27, 2021 | 6.567 | 6.972 | 6.558 | 6.882 | 1,128,446 | +0.42(+6.55%) |
May 26, 2021 | 6.252 | 6.472 | 6.252 | 6.459 | 510,595 | +0.22(+3.61%) |
May 25, 2021 | 6.558 | 6.612 | 6.234 | 6.234 | 737,323 | -0.31(-4.68%) |
May 24, 2021 | 6.450 | 6.594 | 6.271 | 6.540 | 607,353 | +0.13(+2.11%) |
May 21, 2021 | 6.423 | 6.535 | 6.369 | 6.405 | 811,554 | +0.04(+0.71%) |
May 20, 2021 | 6.585 | 6.625 | 6.162 | 6.360 | 1,050,005 | -0.21(-3.15%) |
May 19, 2021 | 6.693 | 6.693 | 6.322 | 6.567 | 1,041,296 | -0.22(-3.31%) |
May 18, 2021 | 6.837 | 6.963 | 6.747 | 6.792 | 1,020,457 | +0.01(+0.13%) |
May 17, 2021 | 6.524 | 6.836 | 6.497 | 6.783 | 1,134,837 | +0.28(+4.25%) |
May 14, 2021 | 6.435 | 6.515 | 6.363 | 6.506 | 968,345 | +0.12(+1.96%) |
May 13, 2021 | 6.515 | 6.693 | 6.203 | 6.381 | 949,489 | -0.16(-2.46%) |
May 12, 2021 | 6.854 | 6.948 | 6.475 | 6.542 | 839,941 | -0.31(-4.56%) |
May 11, 2021 | 6.533 | 6.916 | 6.408 | 6.854 | 989,480 | +0.05(+0.79%) |
May 10, 2021 | 6.934 | 7.193 | 6.800 | 6.800 | 1,361,994 | -0.04(-0.52%) |
May 07, 2021 | 6.854 | 6.916 | 6.640 | 6.836 | 662,397 | -0.04(-0.52%) |
May 06, 2021 | 6.916 | 6.943 | 6.515 | 6.872 | 782,950 | +0.04(+0.52%) |
May 05, 2021 | 6.916 | 6.966 | 6.702 | 6.836 | 1,009,173 | -0.01(-0.13%) |
May 04, 2021 | 6.622 | 6.916 | 6.622 | 6.845 | 1,491,328 | +0.16(+2.40%) |