Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.010 | 6.130 | 5.885 | 6.010 | 540,262 | -0.06(-0.99%) |
Jul 29, 2021 | 6.270 | 6.330 | 6.040 | 6.070 | 471,400 | -0.15(-2.41%) |
Jul 28, 2021 | 5.840 | 6.270 | 5.840 | 6.220 | 694,419 | +0.38(+6.51%) |
Jul 27, 2021 | 5.840 | 6.010 | 5.640 | 5.840 | 744,097 | +0.00(+0.00%) |
Jul 26, 2021 | 6.040 | 6.140 | 5.800 | 5.840 | 1,207,578 | -0.20(-3.31%) |
Jul 23, 2021 | 6.360 | 6.360 | 6.020 | 6.040 | 740,270 | -0.34(-5.33%) |
Jul 22, 2021 | 6.710 | 6.720 | 6.350 | 6.380 | 526,004 | -0.34(-5.06%) |
Jul 21, 2021 | 6.550 | 6.795 | 6.450 | 6.720 | 390,463 | +0.20(+3.07%) |
Jul 20, 2021 | 6.430 | 6.550 | 6.090 | 6.520 | 827,368 | +0.08(+1.24%) |
Jul 19, 2021 | 6.370 | 6.530 | 6.260 | 6.440 | 686,939 | -0.15(-2.28%) |
Jul 16, 2021 | 6.610 | 6.700 | 6.440 | 6.590 | 424,774 | +0.07(+1.07%) |
Jul 15, 2021 | 6.530 | 6.560 | 6.320 | 6.520 | 504,519 | +0.03(+0.46%) |
Jul 14, 2021 | 6.940 | 6.940 | 6.400 | 6.490 | 878,810 | -0.40(-5.81%) |
Jul 13, 2021 | 6.980 | 6.990 | 6.770 | 6.890 | 952,434 | -0.12(-1.71%) |
Jul 12, 2021 | 7.150 | 7.162 | 6.890 | 7.010 | 484,613 | -0.11(-1.54%) |
Jul 09, 2021 | 7.140 | 7.420 | 7.040 | 7.120 | 1,585,985 | +0.00(+0.00%) |
Jul 08, 2021 | 6.690 | 7.145 | 6.580 | 7.120 | 538,295 | +0.23(+3.34%) |
Jul 07, 2021 | 7.200 | 7.200 | 6.780 | 6.890 | 809,305 | -0.31(-4.31%) |
Jul 06, 2021 | 7.150 | 7.364 | 6.940 | 7.200 | 1,077,341 | +0.01(+0.14%) |
Jul 02, 2021 | 7.410 | 7.410 | 7.080 | 7.190 | 512,109 | -0.19(-2.57%) |
Jul 01, 2021 | 7.460 | 7.462 | 7.180 | 7.380 | 644,823 | -0.08(-1.07%) |
Jun 30, 2021 | 7.400 | 7.560 | 7.269 | 7.460 | 796,615 | +0.05(+0.67%) |
Jun 29, 2021 | 7.410 | 7.470 | 7.250 | 7.410 | 567,767 | -0.06(-0.80%) |
Jun 28, 2021 | 7.530 | 7.590 | 7.266 | 7.470 | 762,538 | +0.02(+0.27%) |
Jun 25, 2021 | 7.440 | 7.600 | 7.390 | 7.450 | 4,684,073 | +0.02(+0.27%) |
Jun 24, 2021 | 7.470 | 7.530 | 7.300 | 7.430 | 754,670 | +0.06(+0.81%) |
Jun 23, 2021 | 7.050 | 7.390 | 7.040 | 7.370 | 1,042,140 | +0.41(+5.89%) |
Jun 22, 2021 | 6.940 | 7.128 | 6.840 | 6.960 | 784,395 | +0.02(+0.29%) |
Jun 21, 2021 | 7.330 | 7.360 | 6.890 | 6.940 | 2,307,719 | -0.38(-5.19%) |
Jun 18, 2021 | 7.200 | 7.340 | 7.138 | 7.320 | 691,685 | +0.03(+0.41%) |
Jun 17, 2021 | 7.270 | 7.500 | 7.230 | 7.290 | 641,625 | +0.00(+0.00%) |
Jun 16, 2021 | 7.260 | 7.490 | 7.120 | 7.290 | 1,157,070 | +0.03(+0.41%) |
Jun 15, 2021 | 7.520 | 7.520 | 7.110 | 7.260 | 1,047,756 | -0.24(-3.20%) |
Jun 14, 2021 | 7.500 | 7.670 | 7.430 | 7.500 | 902,742 | -0.02(-0.27%) |
Jun 11, 2021 | 7.610 | 7.720 | 7.510 | 7.520 | 800,043 | -0.10(-1.31%) |
Jun 10, 2021 | 7.770 | 7.850 | 7.550 | 7.620 | 1,201,970 | -0.13(-1.68%) |
Jun 09, 2021 | 7.820 | 7.980 | 7.730 | 7.750 | 1,497,262 | +0.06(+0.78%) |
Jun 08, 2021 | 8.000 | 8.080 | 7.600 | 7.690 | 1,844,573 | -0.21(-2.66%) |
Jun 07, 2021 | 8.210 | 8.380 | 7.850 | 7.900 | 2,527,098 | -0.27(-3.30%) |
Jun 04, 2021 | 9.310 | 9.370 | 8.150 | 8.170 | 2,417,162 | -0.89(-9.82%) |
Jun 03, 2021 | 8.684 | 9.570 | 8.684 | 9.060 | 1,349,194 | +0.23(+2.60%) |
Jun 02, 2021 | 9.150 | 9.180 | 8.740 | 8.830 | 955,286 | -0.26(-2.86%) |
Jun 01, 2021 | 9.210 | 9.240 | 8.830 | 9.090 | 815,715 | +0.05(+0.55%) |
May 28, 2021 | 8.650 | 9.210 | 8.650 | 9.040 | 1,214,925 | +0.43(+4.99%) |
May 27, 2021 | 8.560 | 8.780 | 8.440 | 8.610 | 559,928 | +0.03(+0.35%) |
May 26, 2021 | 8.350 | 8.670 | 8.311 | 8.580 | 615,458 | +0.22(+2.63%) |
May 25, 2021 | 8.830 | 8.970 | 8.380 | 8.360 | 835,312 | -0.39(-4.46%) |
May 24, 2021 | 8.800 | 8.930 | 8.660 | 8.750 | 766,828 | +0.03(+0.34%) |
May 21, 2021 | 8.650 | 8.793 | 8.520 | 8.720 | 827,282 | +0.07(+0.81%) |
May 20, 2021 | 8.660 | 8.870 | 8.300 | 8.650 | 1,504,161 | +0.02(+0.23%) |
May 19, 2021 | 8.720 | 9.290 | 8.550 | 8.630 | 8,476,248 | -0.33(-3.68%) |
May 18, 2021 | 8.680 | 9.200 | 8.470 | 8.960 | 1,936,287 | +0.50(+5.91%) |
May 17, 2021 | 7.880 | 8.510 | 7.800 | 8.460 | 2,015,783 | +0.59(+7.50%) |
May 14, 2021 | 7.390 | 7.940 | 7.290 | 7.870 | 1,300,145 | +0.51(+6.93%) |
May 13, 2021 | 7.640 | 7.940 | 7.130 | 7.360 | 1,121,434 | -0.19(-2.52%) |
May 12, 2021 | 7.750 | 7.900 | 7.510 | 7.550 | 956,308 | -0.35(-4.43%) |
May 11, 2021 | 7.270 | 7.980 | 7.120 | 7.900 | 1,638,912 | +0.18(+2.33%) |
May 10, 2021 | 7.900 | 7.920 | 7.450 | 7.720 | 1,502,283 | -0.20(-2.53%) |
May 07, 2021 | 7.500 | 8.040 | 7.350 | 7.920 | 1,892,379 | +0.41(+5.46%) |
May 06, 2021 | 7.300 | 7.520 | 6.960 | 7.510 | 1,627,416 | +0.26(+3.59%) |
May 05, 2021 | 6.920 | 7.480 | 6.800 | 7.250 | 1,245,567 | +0.20(+2.84%) |
May 04, 2021 | 7.160 | 7.200 | 6.760 | 7.050 | 1,186,372 | -0.28(-3.82%) |