Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.555 | 6.633 | 6.319 | 6.327 | 768,978 | -0.28(-4.20%) |
Jul 29, 2021 | 6.645 | 6.694 | 6.551 | 6.604 | 1,225,645 | -0.02(-0.25%) |
Jul 28, 2021 | 6.555 | 6.645 | 6.347 | 6.620 | 1,167,942 | +0.20(+3.05%) |
Jul 27, 2021 | 6.384 | 6.510 | 6.335 | 6.425 | 794,965 | +0.00(+0.00%) |
Jul 26, 2021 | 6.294 | 6.498 | 6.294 | 6.425 | 854,888 | +0.20(+3.28%) |
Jul 23, 2021 | 6.335 | 6.376 | 6.180 | 6.221 | 787,059 | -0.02(-0.39%) |
Jul 22, 2021 | 6.351 | 6.368 | 6.245 | 6.245 | 847,924 | -0.11(-1.79%) |
Jul 21, 2021 | 6.286 | 6.396 | 6.254 | 6.360 | 646,889 | +0.07(+1.17%) |
Jul 20, 2021 | 6.090 | 6.302 | 6.074 | 6.286 | 1,575,865 | +0.12(+1.98%) |
Jul 19, 2021 | 6.254 | 6.262 | 6.115 | 6.164 | 666,924 | -0.19(-2.95%) |
Jul 16, 2021 | 6.506 | 6.523 | 6.335 | 6.351 | 608,564 | -0.12(-1.89%) |
Jul 15, 2021 | 6.580 | 6.649 | 6.404 | 6.474 | 687,213 | -0.13(-1.98%) |
Jul 14, 2021 | 6.767 | 6.804 | 6.576 | 6.604 | 1,513,375 | +0.11(+1.63%) |
Jul 13, 2021 | 6.449 | 6.551 | 6.400 | 6.498 | 1,794,281 | +0.01(+0.13%) |
Jul 12, 2021 | 6.254 | 6.563 | 6.245 | 6.490 | 1,716,351 | +0.24(+3.78%) |
Jul 09, 2021 | 6.286 | 6.327 | 6.221 | 6.254 | 663,053 | +0.04(+0.66%) |
Jul 08, 2021 | 6.172 | 6.221 | 6.042 | 6.213 | 1,381,403 | -0.06(-0.91%) |
Jul 07, 2021 | 6.286 | 6.319 | 6.184 | 6.270 | 878,474 | +0.01(+0.13%) |
Jul 06, 2021 | 6.392 | 6.441 | 6.256 | 6.262 | 1,261,815 | -0.38(-5.77%) |
Jul 02, 2021 | 6.645 | 6.645 | 6.506 | 6.645 | 1,111,625 | +0.07(+1.12%) |
Jul 01, 2021 | 6.669 | 6.678 | 6.494 | 6.572 | 1,541,347 | -0.11(-1.71%) |
Jun 30, 2021 | 6.726 | 6.783 | 6.637 | 6.686 | 1,250,058 | -0.15(-2.26%) |
Jun 29, 2021 | 6.881 | 6.889 | 6.775 | 6.841 | 1,237,513 | -0.05(-0.71%) |
Jun 28, 2021 | 6.947 | 6.955 | 6.796 | 6.889 | 1,212,441 | -0.11(-1.63%) |
Jun 25, 2021 | 7.199 | 7.199 | 6.885 | 7.004 | 1,868,590 | -0.20(-2.72%) |
Jun 24, 2021 | 7.199 | 7.228 | 7.093 | 7.199 | 1,258,376 | +0.08(+1.15%) |
Jun 23, 2021 | 7.183 | 7.313 | 7.097 | 7.118 | 868,278 | -0.07(-0.91%) |
Jun 22, 2021 | 7.077 | 7.224 | 6.995 | 7.183 | 1,071,635 | +0.03(+0.46%) |
Jun 21, 2021 | 7.150 | 7.187 | 7.053 | 7.150 | 1,477,570 | +0.03(+0.46%) |
Jun 18, 2021 | 7.281 | 7.313 | 7.101 | 7.118 | 1,573,889 | -0.17(-2.35%) |
Jun 17, 2021 | 7.509 | 7.534 | 7.289 | 7.289 | 880,892 | -0.11(-1.54%) |
Jun 16, 2021 | 7.265 | 7.558 | 7.252 | 7.403 | 1,610,504 | +0.11(+1.57%) |
Jun 15, 2021 | 7.216 | 7.293 | 7.142 | 7.289 | 1,111,693 | +0.02(+0.34%) |
Jun 14, 2021 | 7.256 | 7.326 | 7.224 | 7.265 | 796,392 | +0.05(+0.68%) |
Jun 11, 2021 | 7.297 | 7.297 | 7.089 | 7.216 | 1,545,723 | -0.11(-1.56%) |
Jun 10, 2021 | 7.379 | 7.411 | 7.289 | 7.330 | 769,503 | +0.05(+0.67%) |
Jun 09, 2021 | 7.362 | 7.428 | 7.281 | 7.281 | 1,090,262 | -0.11(-1.43%) |
Jun 08, 2021 | 7.289 | 7.448 | 7.232 | 7.387 | 1,556,684 | -0.04(-0.55%) |
Jun 07, 2021 | 7.322 | 7.493 | 7.273 | 7.428 | 1,703,401 | +0.16(+2.24%) |
Jun 04, 2021 | 7.101 | 7.305 | 7.101 | 7.265 | 1,139,228 | +0.34(+4.95%) |
Jun 03, 2021 | 6.963 | 7.012 | 6.877 | 6.922 | 727,572 | -0.08(-1.16%) |
Jun 02, 2021 | 6.816 | 7.028 | 6.816 | 7.004 | 1,727,220 | +0.19(+2.75%) |
Jun 01, 2021 | 6.625 | 6.837 | 6.612 | 6.816 | 1,727,422 | +0.38(+5.96%) |
May 28, 2021 | 6.351 | 6.433 | 6.323 | 6.433 | 945,492 | +0.08(+1.28%) |
May 27, 2021 | 6.319 | 6.351 | 6.213 | 6.351 | 907,009 | +0.06(+0.91%) |
May 26, 2021 | 6.221 | 6.343 | 6.196 | 6.294 | 575,514 | +0.11(+1.71%) |
May 25, 2021 | 6.270 | 6.286 | 6.168 | 6.188 | 2,519,361 | -0.05(-0.78%) |
May 24, 2021 | 6.351 | 6.360 | 6.229 | 6.237 | 756,156 | -0.02(-0.39%) |
May 21, 2021 | 6.302 | 6.311 | 6.217 | 6.262 | 665,426 | -0.06(-0.90%) |
May 20, 2021 | 6.351 | 6.392 | 6.298 | 6.319 | 711,099 | -0.01(-0.13%) |
May 19, 2021 | 6.148 | 6.360 | 6.139 | 6.327 | 1,420,379 | +0.15(+2.51%) |
May 18, 2021 | 6.156 | 6.237 | 6.156 | 6.172 | 1,181,436 | +0.04(+0.66%) |
May 17, 2021 | 6.066 | 6.156 | 6.005 | 6.131 | 1,672,374 | -0.02(-0.27%) |
May 14, 2021 | 6.025 | 6.160 | 6.017 | 6.148 | 4,190,181 | +0.20(+3.29%) |
May 13, 2021 | 5.878 | 6.017 | 5.862 | 5.952 | 1,384,024 | +0.16(+2.82%) |
May 12, 2021 | 5.911 | 5.964 | 5.773 | 5.789 | 1,041,459 | -0.21(-3.53%) |
May 11, 2021 | 5.911 | 6.033 | 5.887 | 6.001 | 643,513 | -0.01(-0.14%) |
May 10, 2021 | 5.984 | 6.046 | 5.960 | 6.009 | 1,062,659 | +0.02(+0.32%) |
May 07, 2021 | 5.942 | 6.014 | 5.910 | 5.990 | 900,002 | +0.09(+1.49%) |
May 06, 2021 | 5.862 | 5.902 | 5.790 | 5.902 | 1,136,606 | +0.08(+1.37%) |
May 05, 2021 | 5.766 | 5.862 | 5.686 | 5.822 | 1,015,959 | +0.13(+2.24%) |
May 04, 2021 | 5.710 | 5.750 | 5.630 | 5.694 | 1,185,960 | -0.08(-1.38%) |