Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.600 | 4.651 | 4.500 | 4.650 | 21,328 | +0.05(+1.09%) |
Jul 29, 2021 | 4.610 | 4.640 | 4.516 | 4.600 | 8,674 | -0.03(-0.65%) |
Jul 28, 2021 | 4.620 | 4.893 | 4.600 | 4.630 | 29,115 | +0.00(+0.00%) |
Jul 27, 2021 | 4.570 | 4.630 | 4.500 | 4.630 | 25,560 | +0.09(+1.98%) |
Jul 26, 2021 | 5.300 | 5.450 | 4.350 | 4.540 | 53,070 | -0.77(-14.50%) |
Jul 23, 2021 | 6.010 | 6.010 | 5.250 | 5.310 | 58,180 | -0.72(-11.94%) |
Jul 22, 2021 | 6.090 | 6.220 | 6.010 | 6.030 | 14,810 | -0.07(-1.15%) |
Jul 21, 2021 | 5.830 | 6.130 | 5.830 | 6.100 | 8,638 | +0.29(+4.99%) |
Jul 20, 2021 | 5.590 | 5.970 | 5.590 | 5.810 | 34,908 | -0.01(-0.17%) |
Jul 19, 2021 | 5.720 | 6.070 | 5.500 | 5.820 | 7,134 | +0.09(+1.57%) |
Jul 16, 2021 | 5.980 | 5.980 | 5.730 | 5.730 | 8,551 | -0.24(-4.02%) |
Jul 15, 2021 | 5.830 | 5.990 | 5.732 | 5.970 | 6,216 | +0.17(+2.93%) |
Jul 14, 2021 | 6.000 | 6.000 | 5.800 | 5.800 | 14,286 | -0.10(-1.69%) |
Jul 13, 2021 | 6.110 | 6.110 | 5.819 | 5.900 | 12,908 | -0.21(-3.36%) |
Jul 12, 2021 | 6.330 | 6.330 | 6.100 | 6.105 | 19,044 | -0.03(-0.57%) |
Jul 09, 2021 | 6.160 | 6.252 | 5.800 | 6.140 | 19,281 | -0.02(-0.32%) |
Jul 08, 2021 | 5.930 | 6.160 | 5.730 | 6.160 | 33,595 | -0.24(-3.75%) |
Jul 07, 2021 | 6.200 | 7.390 | 5.750 | 6.400 | 402,970 | +0.28(+4.58%) |
Jul 06, 2021 | 6.200 | 6.200 | 5.850 | 6.120 | 5,485 | +0.30(+5.15%) |
Jul 02, 2021 | 5.900 | 6.100 | 5.820 | 5.820 | 5,004 | -0.25(-4.12%) |
Jul 01, 2021 | 5.940 | 6.158 | 5.930 | 6.070 | 2,204 | +0.12(+2.02%) |
Jun 30, 2021 | 6.130 | 6.125 | 5.950 | 5.950 | 5,186 | -0.14(-2.25%) |
Jun 29, 2021 | 6.130 | 6.190 | 6.087 | 6.087 | 4,564 | +0.12(+1.96%) |
Jun 28, 2021 | 6.180 | 6.200 | 5.970 | 5.970 | 5,390 | -0.28(-4.48%) |
Jun 25, 2021 | 5.960 | 6.250 | 5.870 | 6.250 | 29,568 | +0.28(+4.60%) |
Jun 24, 2021 | 5.940 | 6.090 | 5.940 | 5.975 | 2,812 | +0.04(+0.76%) |
Jun 23, 2021 | 6.086 | 6.086 | 5.900 | 5.930 | 1,795 | -0.08(-1.33%) |
Jun 22, 2021 | 6.050 | 6.050 | 5.840 | 6.010 | 4,549 | -0.06(-0.99%) |
Jun 21, 2021 | 5.810 | 6.240 | 5.810 | 6.070 | 5,059 | +0.23(+3.94%) |
Jun 18, 2021 | 6.240 | 6.240 | 5.800 | 5.840 | 46,828 | -0.21(-3.39%) |
Jun 17, 2021 | 5.960 | 6.088 | 5.960 | 6.045 | 4,318 | +0.10(+1.77%) |
Jun 16, 2021 | 6.000 | 6.150 | 5.900 | 5.940 | 24,593 | -0.06(-1.00%) |
Jun 15, 2021 | 6.190 | 6.310 | 6.000 | 6.000 | 5,635 | -0.11(-1.80%) |
Jun 14, 2021 | 6.150 | 6.330 | 6.010 | 6.110 | 9,945 | -0.05(-0.82%) |
Jun 11, 2021 | 6.400 | 6.400 | 6.060 | 6.160 | 6,903 | -0.04(-0.64%) |
Jun 10, 2021 | 6.250 | 6.250 | 6.160 | 6.200 | 2,261 | +0.05(+0.81%) |
Jun 09, 2021 | 6.170 | 6.220 | 6.150 | 6.150 | 6,148 | -0.06(-0.97%) |
Jun 08, 2021 | 6.090 | 6.340 | 6.090 | 6.210 | 23,357 | -0.01(-0.23%) |
Jun 07, 2021 | 6.140 | 6.250 | 6.070 | 6.224 | 6,656 | +0.17(+2.88%) |
Jun 04, 2021 | 6.010 | 6.140 | 6.000 | 6.050 | 12,099 | +0.05(+0.83%) |
Jun 03, 2021 | 6.000 | 6.114 | 5.900 | 6.000 | 15,601 | -0.08(-1.32%) |
Jun 02, 2021 | 6.000 | 6.160 | 6.000 | 6.080 | 6,724 | +0.08(+1.33%) |
Jun 01, 2021 | 5.940 | 6.170 | 5.900 | 6.000 | 20,759 | +0.06(+1.01%) |
May 28, 2021 | 6.030 | 6.100 | 5.860 | 5.940 | 17,248 | -0.13(-2.14%) |
May 27, 2021 | 6.010 | 6.100 | 6.000 | 6.070 | 10,541 | +0.13(+2.19%) |
May 26, 2021 | 6.200 | 6.200 | 5.812 | 5.940 | 11,196 | -0.03(-0.51%) |
May 25, 2021 | 6.010 | 6.340 | 5.850 | 5.970 | 11,237 | -0.02(-0.33%) |
May 24, 2021 | 6.380 | 6.380 | 5.920 | 5.990 | 17,803 | -0.06(-0.99%) |
May 21, 2021 | 6.100 | 6.171 | 5.950 | 6.050 | 28,820 | -0.05(-0.82%) |
May 20, 2021 | 6.120 | 6.240 | 6.000 | 6.100 | 18,853 | +0.02(+0.33%) |
May 19, 2021 | 6.115 | 6.192 | 5.940 | 6.080 | 15,294 | +0.02(+0.33%) |
May 18, 2021 | 5.810 | 6.270 | 5.810 | 6.060 | 22,094 | +0.04(+0.66%) |
May 17, 2021 | 5.860 | 6.068 | 5.782 | 6.020 | 8,206 | +0.16(+2.73%) |
May 14, 2021 | 5.880 | 6.040 | 5.782 | 5.860 | 16,862 | -0.03(-0.51%) |
May 13, 2021 | 6.110 | 6.214 | 5.770 | 5.890 | 15,528 | -0.12(-2.00%) |
May 12, 2021 | 6.200 | 6.250 | 5.907 | 6.010 | 28,494 | -0.26(-4.15%) |
May 11, 2021 | 6.390 | 6.800 | 6.200 | 6.270 | 19,861 | -0.18(-2.79%) |
May 10, 2021 | 6.410 | 6.621 | 6.380 | 6.450 | 25,130 | -0.07(-1.07%) |
May 07, 2021 | 6.400 | 6.710 | 6.334 | 6.520 | 13,089 | +0.15(+2.35%) |
May 06, 2021 | 6.260 | 6.670 | 6.260 | 6.370 | 49,960 | +0.11(+1.76%) |
May 05, 2021 | 6.460 | 6.780 | 6.260 | 6.260 | 19,190 | -0.23(-3.54%) |
May 04, 2021 | 7.070 | 7.070 | 6.400 | 6.490 | 20,135 | -0.51(-7.29%) |