Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.020 | 6.310 | 5.800 | 6.100 | 330,167 | -0.03(-0.49%) |
Jul 29, 2021 | 6.170 | 6.420 | 6.050 | 6.130 | 141,483 | -0.17(-2.70%) |
Jul 28, 2021 | 5.920 | 6.890 | 5.920 | 6.300 | 643,491 | +0.42(+7.14%) |
Jul 27, 2021 | 5.960 | 6.250 | 5.530 | 5.880 | 286,441 | +0.29(+5.19%) |
Jul 26, 2021 | 5.850 | 6.100 | 5.550 | 5.590 | 179,475 | -0.26(-4.44%) |
Jul 23, 2021 | 5.750 | 6.180 | 5.600 | 5.850 | 292,348 | -1.81(-23.63%) |
Jul 22, 2021 | 7.900 | 7.940 | 7.650 | 7.660 | 54,271 | -0.25(-3.16%) |
Jul 21, 2021 | 7.810 | 8.140 | 7.700 | 7.910 | 239,118 | +0.11(+1.41%) |
Jul 20, 2021 | 7.630 | 7.840 | 7.630 | 7.800 | 68,286 | +0.22(+2.90%) |
Jul 19, 2021 | 7.580 | 7.790 | 7.370 | 7.580 | 78,664 | -0.03(-0.39%) |
Jul 16, 2021 | 7.990 | 8.070 | 7.530 | 7.610 | 102,382 | -0.28(-3.55%) |
Jul 15, 2021 | 8.090 | 8.560 | 7.770 | 7.890 | 504,482 | -0.30(-3.66%) |
Jul 14, 2021 | 8.500 | 10.30 | 8.130 | 8.190 | 1,664,579 | -0.26(-3.08%) |
Jul 13, 2021 | 8.420 | 8.590 | 8.170 | 8.450 | 174,556 | +0.02(+0.24%) |
Jul 12, 2021 | 8.420 | 8.930 | 8.260 | 8.430 | 444,026 | -0.10(-1.17%) |
Jul 09, 2021 | 8.540 | 9.170 | 8.200 | 8.530 | 690,476 | +0.13(+1.55%) |
Jul 08, 2021 | 7.450 | 8.650 | 7.300 | 8.400 | 717,047 | +0.71(+9.23%) |
Jul 07, 2021 | 7.940 | 8.390 | 7.610 | 7.690 | 219,557 | -0.24(-3.03%) |
Jul 06, 2021 | 8.000 | 8.187 | 7.716 | 7.930 | 240,793 | -0.17(-2.10%) |
Jul 02, 2021 | 8.370 | 8.500 | 8.050 | 8.100 | 122,884 | -0.40(-4.71%) |
Jul 01, 2021 | 8.650 | 8.840 | 8.307 | 8.500 | 162,784 | -0.15(-1.73%) |
Jun 30, 2021 | 8.470 | 9.280 | 8.420 | 8.650 | 686,985 | +0.04(+0.46%) |
Jun 29, 2021 | 8.220 | 8.740 | 8.220 | 8.610 | 405,602 | +0.24(+2.87%) |
Jun 28, 2021 | 8.510 | 8.590 | 8.200 | 8.370 | 180,479 | -0.09(-1.06%) |
Jun 25, 2021 | 8.620 | 8.910 | 8.430 | 8.460 | 379,026 | -0.09(-1.05%) |
Jun 24, 2021 | 8.500 | 9.050 | 8.359 | 8.550 | 788,631 | +0.21(+2.52%) |
Jun 23, 2021 | 8.120 | 8.760 | 8.040 | 8.340 | 430,997 | +0.19(+2.33%) |
Jun 22, 2021 | 8.010 | 8.250 | 7.810 | 8.150 | 478,315 | +0.16(+2.00%) |
Jun 21, 2021 | 7.760 | 8.450 | 7.760 | 7.990 | 662,948 | -0.14(-1.72%) |
Jun 18, 2021 | 7.180 | 9.660 | 7.130 | 8.130 | 7,277,891 | +0.83(+11.37%) |
Jun 17, 2021 | 7.490 | 7.630 | 7.060 | 7.300 | 128,056 | -0.26(-3.44%) |
Jun 16, 2021 | 7.430 | 7.890 | 7.370 | 7.560 | 187,278 | -0.11(-1.43%) |
Jun 15, 2021 | 8.070 | 8.460 | 7.570 | 7.670 | 531,955 | -0.88(-10.29%) |
Jun 14, 2021 | 7.390 | 12.50 | 7.281 | 8.550 | 7,171,978 | +1.11(+14.92%) |
Jun 11, 2021 | 7.460 | 7.570 | 7.320 | 7.440 | 154,517 | -0.05(-0.67%) |
Jun 10, 2021 | 7.410 | 7.910 | 7.280 | 7.490 | 270,026 | -0.01(-0.13%) |
Jun 09, 2021 | 7.730 | 7.905 | 7.145 | 7.500 | 457,892 | -0.23(-2.98%) |
Jun 08, 2021 | 7.360 | 8.940 | 7.360 | 7.730 | 1,963,378 | +0.43(+5.89%) |
Jun 07, 2021 | 7.060 | 7.360 | 7.050 | 7.300 | 133,729 | +0.29(+4.14%) |
Jun 04, 2021 | 7.300 | 7.345 | 7.000 | 7.010 | 193,622 | -0.19(-2.64%) |
Jun 03, 2021 | 6.900 | 7.420 | 6.760 | 7.200 | 490,731 | +0.25(+3.60%) |
Jun 02, 2021 | 6.790 | 7.170 | 6.790 | 6.950 | 256,483 | +0.19(+2.81%) |
Jun 01, 2021 | 7.250 | 7.250 | 6.760 | 6.760 | 133,650 | -0.31(-4.38%) |
May 28, 2021 | 7.000 | 7.200 | 6.820 | 7.070 | 453,673 | +0.06(+0.86%) |
May 27, 2021 | 7.000 | 7.520 | 6.820 | 7.010 | 241,186 | -0.12(-1.68%) |
May 26, 2021 | 6.790 | 7.350 | 6.790 | 7.130 | 341,132 | +0.31(+4.55%) |
May 25, 2021 | 7.050 | 7.400 | 6.740 | 6.820 | 334,857 | -0.04(-0.58%) |
May 24, 2021 | 7.470 | 7.600 | 6.300 | 6.860 | 792,701 | -0.84(-10.97%) |
May 21, 2021 | 6.950 | 9.900 | 6.950 | 7.705 | 6,681,807 | +0.99(+14.66%) |
May 20, 2021 | 6.480 | 6.850 | 6.340 | 6.720 | 100,502 | +0.28(+4.35%) |
May 19, 2021 | 6.690 | 6.800 | 6.270 | 6.440 | 69,017 | -0.46(-6.67%) |
May 18, 2021 | 6.770 | 6.990 | 6.710 | 6.900 | 57,407 | +0.01(+0.15%) |
May 17, 2021 | 6.330 | 6.990 | 6.030 | 6.890 | 212,811 | +0.50(+7.82%) |
May 14, 2021 | 5.740 | 6.510 | 5.730 | 6.390 | 188,484 | +0.62(+10.75%) |
May 13, 2021 | 6.040 | 6.070 | 5.620 | 5.770 | 59,593 | -0.20(-3.35%) |
May 12, 2021 | 6.120 | 6.380 | 5.850 | 5.970 | 126,917 | -0.23(-3.71%) |
May 11, 2021 | 5.900 | 6.740 | 5.811 | 6.200 | 155,631 | -0.01(-0.16%) |
May 10, 2021 | 6.890 | 6.955 | 6.101 | 6.210 | 90,034 | -0.67(-9.74%) |
May 07, 2021 | 7.010 | 7.620 | 6.880 | 6.880 | 313,587 | -0.06(-0.86%) |
May 06, 2021 | 7.830 | 8.030 | 6.800 | 6.940 | 214,120 | -1.05(-13.14%) |
May 05, 2021 | 8.150 | 8.780 | 7.820 | 7.990 | 502,877 | +0.03(+0.38%) |
May 04, 2021 | 8.140 | 8.340 | 7.800 | 7.960 | 122,573 | -0.45(-5.35%) |