Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.280 | 5.375 | 5.210 | 5.270 | 1,579,797 | -0.08(-1.50%) |
Jul 29, 2021 | 5.350 | 5.495 | 5.180 | 5.350 | 3,143,251 | +0.25(+4.90%) |
Jul 28, 2021 | 4.870 | 5.110 | 4.850 | 5.100 | 2,389,980 | +0.20(+4.08%) |
Jul 27, 2021 | 5.000 | 5.000 | 4.755 | 4.900 | 1,912,900 | -0.10(-2.00%) |
Jul 26, 2021 | 4.830 | 5.105 | 4.820 | 5.000 | 2,120,337 | +0.13(+2.67%) |
Jul 23, 2021 | 4.970 | 4.970 | 4.780 | 4.870 | 1,955,279 | -0.09(-1.81%) |
Jul 22, 2021 | 5.060 | 5.060 | 4.860 | 4.960 | 2,407,032 | -0.09(-1.78%) |
Jul 21, 2021 | 4.760 | 5.080 | 4.760 | 5.050 | 2,478,894 | +0.27(+5.65%) |
Jul 20, 2021 | 4.820 | 4.910 | 4.695 | 4.780 | 3,213,001 | +0.00(+0.00%) |
Jul 19, 2021 | 4.890 | 4.980 | 4.690 | 4.780 | 4,530,913 | -0.25(-4.97%) |
Jul 16, 2021 | 5.310 | 5.380 | 4.970 | 5.030 | 4,018,184 | -0.39(-7.20%) |
Jul 15, 2021 | 5.590 | 5.620 | 5.335 | 5.420 | 1,872,985 | -0.14(-2.52%) |
Jul 14, 2021 | 5.740 | 5.800 | 5.520 | 5.560 | 2,180,992 | -0.02(-0.36%) |
Jul 13, 2021 | 5.650 | 5.760 | 5.580 | 5.580 | 1,861,565 | -0.03(-0.53%) |
Jul 12, 2021 | 5.780 | 5.830 | 5.600 | 5.610 | 2,146,716 | -0.22(-3.77%) |
Jul 09, 2021 | 5.580 | 5.870 | 5.580 | 5.830 | 2,465,566 | +0.28(+5.05%) |
Jul 08, 2021 | 5.780 | 5.830 | 5.480 | 5.550 | 3,031,732 | -0.27(-4.64%) |
Jul 07, 2021 | 5.990 | 5.990 | 5.720 | 5.820 | 1,708,672 | -0.11(-1.85%) |
Jul 06, 2021 | 6.280 | 6.340 | 5.924 | 5.930 | 2,508,848 | -0.19(-3.10%) |
Jul 02, 2021 | 6.200 | 6.243 | 6.015 | 6.120 | 1,701,945 | +0.08(+1.32%) |
Jul 01, 2021 | 6.280 | 6.310 | 5.955 | 6.040 | 1,766,623 | -0.08(-1.31%) |
Jun 30, 2021 | 5.900 | 6.165 | 5.830 | 6.120 | 2,300,994 | +0.22(+3.73%) |
Jun 29, 2021 | 5.840 | 6.006 | 5.780 | 5.900 | 2,057,386 | -0.11(-1.83%) |
Jun 28, 2021 | 6.170 | 6.205 | 5.910 | 6.010 | 2,504,971 | -0.12(-1.96%) |
Jun 25, 2021 | 6.420 | 6.440 | 6.125 | 6.130 | 1,967,902 | -0.18(-2.85%) |
Jun 24, 2021 | 6.410 | 6.440 | 6.260 | 6.310 | 1,791,417 | +0.00(+0.00%) |
Jun 23, 2021 | 6.450 | 6.580 | 6.310 | 6.310 | 1,952,278 | -0.03(-0.47%) |
Jun 22, 2021 | 6.370 | 6.370 | 6.190 | 6.340 | 2,097,061 | -0.09(-1.40%) |
Jun 21, 2021 | 6.590 | 6.640 | 6.330 | 6.430 | 2,625,269 | -0.11(-1.68%) |
Jun 18, 2021 | 6.710 | 6.760 | 6.510 | 6.540 | 4,754,279 | -0.10(-1.51%) |
Jun 17, 2021 | 6.730 | 6.840 | 6.500 | 6.640 | 5,929,757 | -0.55(-7.65%) |
Jun 16, 2021 | 7.280 | 7.410 | 7.130 | 7.190 | 2,783,445 | -0.06(-0.83%) |
Jun 15, 2021 | 7.360 | 7.410 | 7.125 | 7.250 | 2,001,320 | -0.13(-1.76%) |
Jun 14, 2021 | 7.020 | 7.515 | 6.980 | 7.380 | 2,539,965 | +0.11(+1.51%) |
Jun 11, 2021 | 7.500 | 7.560 | 7.250 | 7.270 | 2,219,442 | -0.22(-2.94%) |
Jun 10, 2021 | 7.120 | 7.500 | 7.090 | 7.490 | 3,458,077 | +0.37(+5.20%) |
Jun 09, 2021 | 7.130 | 7.265 | 7.090 | 7.120 | 1,957,387 | +0.06(+0.85%) |
Jun 08, 2021 | 7.260 | 7.350 | 7.050 | 7.060 | 2,192,135 | -0.22(-3.02%) |
Jun 07, 2021 | 7.250 | 7.340 | 7.090 | 7.280 | 2,142,854 | +0.06(+0.83%) |
Jun 04, 2021 | 7.150 | 7.300 | 7.110 | 7.220 | 2,431,562 | +0.20(+2.85%) |
Jun 03, 2021 | 7.130 | 7.180 | 6.960 | 7.020 | 3,878,350 | -0.47(-6.28%) |
Jun 02, 2021 | 7.400 | 7.500 | 7.235 | 7.490 | 2,813,078 | +0.05(+0.67%) |
Jun 01, 2021 | 7.620 | 7.760 | 7.403 | 7.440 | 3,350,575 | +0.00(+0.00%) |
May 28, 2021 | 7.230 | 7.450 | 7.155 | 7.440 | 3,728,033 | +0.19(+2.62%) |
May 27, 2021 | 7.120 | 7.275 | 6.940 | 7.250 | 2,876,667 | +0.05(+0.69%) |
May 26, 2021 | 7.260 | 7.390 | 7.170 | 7.200 | 3,168,278 | -0.05(-0.69%) |
May 25, 2021 | 7.050 | 7.310 | 6.890 | 7.250 | 4,161,592 | +0.17(+2.40%) |
May 24, 2021 | 7.070 | 7.250 | 7.030 | 7.080 | 3,363,769 | +0.05(+0.71%) |
May 21, 2021 | 6.990 | 7.100 | 6.760 | 7.030 | 4,689,645 | +0.10(+1.44%) |
May 20, 2021 | 6.600 | 6.970 | 6.540 | 6.930 | 3,543,573 | +0.32(+4.84%) |
May 19, 2021 | 6.570 | 6.850 | 6.520 | 6.610 | 4,267,323 | -0.19(-2.79%) |
May 18, 2021 | 6.720 | 6.870 | 6.510 | 6.800 | 4,778,777 | +0.10(+1.49%) |
May 17, 2021 | 6.120 | 6.770 | 6.030 | 6.700 | 8,339,538 | +0.72(+12.04%) |
May 14, 2021 | 5.780 | 5.980 | 5.780 | 5.980 | 3,331,304 | +0.38(+6.79%) |
May 13, 2021 | 5.820 | 5.840 | 5.520 | 5.600 | 3,319,380 | -0.21(-3.61%) |
May 12, 2021 | 6.100 | 6.220 | 5.790 | 5.810 | 2,906,552 | -0.32(-5.22%) |
May 11, 2021 | 5.800 | 6.165 | 5.650 | 6.130 | 3,914,717 | +0.12(+2.00%) |
May 10, 2021 | 6.500 | 6.530 | 5.980 | 6.010 | 3,963,219 | -0.29(-4.60%) |
May 07, 2021 | 6.300 | 6.395 | 6.130 | 6.300 | 3,660,381 | +0.03(+0.48%) |
May 06, 2021 | 5.740 | 6.370 | 5.740 | 6.270 | 5,220,662 | +0.64(+11.37%) |
May 05, 2021 | 5.640 | 5.710 | 5.525 | 5.630 | 1,817,990 | -0.03(-0.53%) |
May 04, 2021 | 5.800 | 5.890 | 5.595 | 5.660 | 2,788,846 | -0.17(-2.92%) |