Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.340 | 6.340 | 6.340 | 0 | -0.33(-4.95%) | |
Jul 29, 2021 | 6.570 | 6.700 | 6.380 | 6.670 | 395,255 | +0.33(+5.21%) |
Jul 28, 2021 | 6.100 | 6.590 | 6.100 | 6.340 | 292,164 | +0.26(+4.28%) |
Jul 27, 2021 | 6.160 | 6.190 | 5.850 | 6.080 | 333,148 | -0.10(-1.62%) |
Jul 26, 2021 | 6.670 | 6.670 | 6.020 | 6.180 | 360,250 | -0.34(-5.21%) |
Jul 23, 2021 | 6.690 | 6.690 | 6.360 | 6.520 | 360,614 | -0.03(-0.46%) |
Jul 22, 2021 | 6.510 | 6.640 | 6.240 | 6.550 | 366,488 | +0.19(+2.99%) |
Jul 21, 2021 | 6.590 | 6.590 | 6.240 | 6.360 | 386,875 | +0.01(+0.16%) |
Jul 20, 2021 | 6.430 | 6.430 | 5.910 | 6.350 | 512,696 | +0.48(+8.18%) |
Jul 19, 2021 | 5.600 | 5.910 | 5.430 | 5.870 | 415,224 | +0.14(+2.44%) |
Jul 16, 2021 | 6.020 | 6.060 | 5.680 | 5.730 | 271,721 | -0.27(-4.50%) |
Jul 15, 2021 | 5.830 | 6.250 | 5.830 | 6.000 | 412,410 | +0.13(+2.21%) |
Jul 14, 2021 | 5.990 | 6.120 | 5.760 | 5.870 | 467,715 | -0.14(-2.33%) |
Jul 13, 2021 | 6.370 | 6.380 | 5.910 | 6.010 | 667,608 | -0.38(-5.95%) |
Jul 12, 2021 | 6.590 | 6.620 | 6.300 | 6.390 | 274,340 | -0.20(-3.03%) |
Jul 09, 2021 | 6.820 | 6.850 | 6.450 | 6.590 | 405,186 | -0.24(-3.51%) |
Jul 08, 2021 | 6.770 | 6.940 | 6.620 | 6.830 | 415,204 | -0.17(-2.43%) |
Jul 07, 2021 | 7.380 | 7.380 | 6.930 | 7.000 | 420,753 | -0.23(-3.18%) |
Jul 06, 2021 | 7.620 | 7.690 | 7.220 | 7.230 | 514,006 | -0.37(-4.87%) |
Jul 05, 2021 | 7.720 | 7.720 | 7.390 | 7.600 | 175,559 | -0.15(-1.94%) |
Jul 02, 2021 | 7.450 | 7.800 | 7.280 | 7.750 | 344,383 | +0.39(+5.30%) |
Jun 30, 2021 | 7.360 | 7.360 | 7.360 | 0 | -0.05(-0.67%) | |
Jun 29, 2021 | 7.660 | 7.900 | 7.260 | 7.410 | 570,655 | -0.17(-2.24%) |
Jun 28, 2021 | 7.140 | 7.860 | 6.950 | 7.580 | 810,807 | +0.76(+11.14%) |
Jun 25, 2021 | 6.880 | 6.950 | 6.650 | 6.820 | 356,216 | -0.13(-1.87%) |
Jun 24, 2021 | 7.130 | 7.260 | 6.840 | 6.950 | 423,142 | -0.13(-1.84%) |
Jun 23, 2021 | 6.900 | 7.190 | 6.610 | 7.080 | 534,545 | +0.50(+7.60%) |
Jun 22, 2021 | 6.660 | 6.660 | 6.350 | 6.580 | 494,152 | -0.05(-0.75%) |
Jun 21, 2021 | 6.760 | 6.900 | 6.430 | 6.630 | 314,304 | -0.14(-2.07%) |
Jun 18, 2021 | 6.780 | 7.070 | 6.630 | 6.770 | 558,674 | -0.08(-1.17%) |
Jun 17, 2021 | 6.840 | 7.220 | 6.770 | 6.850 | 456,490 | +0.07(+1.03%) |
Jun 16, 2021 | 6.990 | 7.140 | 6.630 | 6.780 | 565,274 | -0.24(-3.42%) |
Jun 15, 2021 | 7.470 | 7.470 | 6.910 | 7.020 | 475,491 | -0.20(-2.77%) |
Jun 14, 2021 | 7.650 | 7.670 | 7.130 | 7.220 | 443,051 | -0.36(-4.75%) |
Jun 11, 2021 | 7.600 | 7.660 | 7.160 | 7.580 | 588,737 | +0.20(+2.71%) |
Jun 10, 2021 | 8.050 | 8.070 | 7.300 | 7.380 | 936,148 | -1.12(-13.18%) |
Jun 09, 2021 | 8.080 | 8.910 | 8.020 | 8.500 | 533,275 | +0.45(+5.59%) |
Jun 08, 2021 | 8.240 | 8.380 | 8.020 | 8.050 | 229,306 | -0.14(-1.71%) |
Jun 07, 2021 | 7.950 | 8.260 | 7.830 | 8.190 | 212,668 | +0.25(+3.15%) |
Jun 04, 2021 | 7.840 | 8.130 | 7.620 | 7.940 | 194,280 | +0.12(+1.53%) |
Jun 03, 2021 | 8.080 | 8.130 | 7.750 | 7.820 | 302,024 | -0.31(-3.81%) |
Jun 02, 2021 | 8.440 | 8.450 | 8.020 | 8.130 | 264,186 | -0.30(-3.56%) |
Jun 01, 2021 | 8.330 | 8.590 | 7.840 | 8.430 | 337,646 | +0.02(+0.24%) |
May 31, 2021 | 8.390 | 8.540 | 8.280 | 8.410 | 158,056 | +0.02(+0.24%) |
May 28, 2021 | 7.910 | 8.530 | 7.910 | 8.390 | 331,412 | +0.53(+6.74%) |
May 27, 2021 | 7.610 | 7.980 | 7.610 | 7.860 | 1,836,467 | +0.23(+3.01%) |
May 26, 2021 | 7.900 | 8.010 | 7.580 | 7.630 | 374,693 | -0.37(-4.63%) |
May 25, 2021 | 7.940 | 8.020 | 7.670 | 8.000 | 308,509 | -0.05(-0.62%) |
May 21, 2021 | 8.050 | 8.050 | 8.050 | 0 | +0.01(+0.12%) | |
May 20, 2021 | 7.630 | 8.180 | 7.490 | 8.040 | 341,412 | +0.42(+5.51%) |
May 19, 2021 | 6.980 | 7.700 | 6.900 | 7.620 | 473,378 | +0.52(+7.32%) |
May 18, 2021 | 7.150 | 7.490 | 6.890 | 7.100 | 460,262 | -0.05(-0.70%) |
May 17, 2021 | 7.700 | 7.700 | 6.910 | 7.150 | 534,129 | -0.57(-7.38%) |
May 14, 2021 | 7.730 | 8.190 | 7.600 | 7.720 | 494,865 | +0.00(+0.00%) |
May 13, 2021 | 8.690 | 8.780 | 7.580 | 7.720 | 921,268 | -1.23(-13.74%) |
May 12, 2021 | 8.940 | 9.070 | 8.470 | 8.950 | 615,791 | +0.01(+0.11%) |
May 11, 2021 | 8.870 | 9.120 | 7.330 | 8.940 | 782,732 | -0.33(-3.56%) |
May 10, 2021 | 10.06 | 10.18 | 9.230 | 9.270 | 325,268 | -0.65(-6.55%) |
May 07, 2021 | 9.750 | 10.03 | 9.460 | 9.920 | 235,389 | +0.22(+2.27%) |
May 06, 2021 | 9.840 | 9.920 | 9.450 | 9.700 | 273,556 | -0.20(-2.02%) |
May 05, 2021 | 9.700 | 9.990 | 9.570 | 9.900 | 398,048 | +0.23(+2.38%) |
May 04, 2021 | 10.28 | 10.28 | 9.430 | 9.670 | 573,415 | -0.84(-7.99%) |