Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.649 | 6.772 | 6.472 | 6.581 | 5,594,725 | -0.16(-2.34%) |
Jul 29, 2021 | 6.817 | 6.935 | 6.630 | 6.738 | 8,651,933 | +0.26(+3.95%) |
Jul 28, 2021 | 6.364 | 6.492 | 6.256 | 6.482 | 5,672,205 | +0.14(+2.17%) |
Jul 27, 2021 | 6.492 | 6.492 | 6.187 | 6.344 | 5,305,041 | -0.16(-2.42%) |
Jul 26, 2021 | 6.403 | 6.640 | 6.403 | 6.502 | 4,430,387 | +0.08(+1.23%) |
Jul 23, 2021 | 6.541 | 6.541 | 6.335 | 6.423 | 3,771,019 | -0.10(-1.51%) |
Jul 22, 2021 | 6.600 | 6.620 | 6.423 | 6.522 | 4,658,620 | -0.11(-1.63%) |
Jul 21, 2021 | 6.344 | 6.718 | 6.335 | 6.630 | 5,731,905 | +0.30(+4.66%) |
Jul 20, 2021 | 6.354 | 6.512 | 6.295 | 6.335 | 7,417,059 | +0.02(+0.31%) |
Jul 19, 2021 | 6.305 | 6.490 | 6.226 | 6.315 | 8,741,314 | -0.27(-4.04%) |
Jul 16, 2021 | 6.944 | 6.954 | 6.522 | 6.581 | 8,956,797 | -0.38(-5.51%) |
Jul 15, 2021 | 6.915 | 7.043 | 6.846 | 6.964 | 3,981,460 | -0.01(-0.14%) |
Jul 14, 2021 | 7.210 | 7.259 | 6.944 | 6.974 | 5,146,078 | +0.03(+0.42%) |
Jul 13, 2021 | 6.856 | 7.122 | 6.826 | 6.944 | 5,640,056 | +0.11(+1.58%) |
Jul 12, 2021 | 6.885 | 7.013 | 6.767 | 6.836 | 5,204,891 | -0.19(-2.66%) |
Jul 09, 2021 | 6.836 | 7.077 | 6.836 | 7.023 | 4,738,788 | +0.23(+3.33%) |
Jul 08, 2021 | 7.141 | 7.171 | 6.738 | 6.797 | 8,104,659 | -0.38(-5.34%) |
Jul 07, 2021 | 7.259 | 7.308 | 7.131 | 7.181 | 3,787,948 | -0.04(-0.54%) |
Jul 06, 2021 | 7.525 | 7.584 | 7.156 | 7.220 | 6,036,919 | -0.12(-1.61%) |
Jul 02, 2021 | 7.436 | 7.476 | 7.230 | 7.338 | 4,450,733 | +0.05(+0.67%) |
Jul 01, 2021 | 7.505 | 7.540 | 7.215 | 7.289 | 4,323,871 | -0.03(-0.40%) |
Jun 30, 2021 | 7.181 | 7.426 | 7.141 | 7.318 | 6,954,621 | +0.12(+1.64%) |
Jun 29, 2021 | 7.131 | 7.299 | 7.033 | 7.200 | 5,319,741 | -0.11(-1.48%) |
Jun 28, 2021 | 7.446 | 7.579 | 7.210 | 7.308 | 6,757,627 | -0.16(-2.11%) |
Jun 25, 2021 | 7.918 | 7.948 | 7.446 | 7.466 | 17,428,292 | -0.36(-4.65%) |
Jun 24, 2021 | 7.859 | 7.879 | 7.682 | 7.830 | 5,189,147 | +0.11(+1.40%) |
Jun 23, 2021 | 7.938 | 8.046 | 7.707 | 7.722 | 8,191,886 | -0.06(-0.76%) |
Jun 22, 2021 | 7.653 | 7.830 | 7.584 | 7.781 | 7,146,491 | +0.03(+0.38%) |
Jun 21, 2021 | 7.584 | 7.771 | 7.466 | 7.751 | 9,791,284 | +0.33(+4.51%) |
Jun 18, 2021 | 7.859 | 7.938 | 7.308 | 7.417 | 27,247,442 | -0.42(-5.40%) |
Jun 17, 2021 | 8.105 | 8.322 | 7.702 | 7.840 | 17,294,438 | -0.79(-9.12%) |
Jun 16, 2021 | 8.656 | 8.818 | 8.528 | 8.627 | 7,635,774 | -0.10(-1.13%) |
Jun 15, 2021 | 8.853 | 8.863 | 8.508 | 8.725 | 6,747,846 | -0.10(-1.11%) |
Jun 14, 2021 | 8.636 | 9.286 | 8.440 | 8.823 | 12,056,817 | -0.07(-0.77%) |
Jun 11, 2021 | 9.138 | 9.207 | 8.848 | 8.892 | 5,839,992 | -0.24(-2.59%) |
Jun 10, 2021 | 8.813 | 9.134 | 8.745 | 9.128 | 6,201,307 | +0.38(+4.39%) |
Jun 09, 2021 | 8.882 | 8.951 | 8.725 | 8.745 | 5,144,604 | -0.08(-0.89%) |
Jun 08, 2021 | 8.892 | 9.045 | 8.745 | 8.823 | 5,735,110 | -0.11(-1.21%) |
Jun 07, 2021 | 8.745 | 8.951 | 8.577 | 8.931 | 5,837,609 | +0.16(+1.79%) |
Jun 04, 2021 | 8.833 | 9.010 | 8.774 | 8.774 | 6,926,821 | +0.02(+0.22%) |
Jun 03, 2021 | 8.823 | 8.833 | 8.567 | 8.754 | 9,013,501 | -0.40(-4.40%) |
Jun 02, 2021 | 9.099 | 9.256 | 8.931 | 9.158 | 8,339,000 | +0.15(+1.64%) |
Jun 01, 2021 | 9.040 | 9.286 | 8.892 | 9.010 | 8,950,959 | +0.16(+1.78%) |
May 28, 2021 | 8.695 | 8.863 | 8.656 | 8.853 | 7,228,207 | +0.03(+0.33%) |
May 27, 2021 | 8.666 | 8.912 | 8.528 | 8.823 | 11,039,105 | +0.16(+1.82%) |
May 26, 2021 | 8.705 | 8.843 | 8.597 | 8.666 | 8,167,346 | +0.03(+0.34%) |
May 25, 2021 | 8.754 | 8.858 | 8.445 | 8.636 | 9,299,547 | -0.09(-1.01%) |
May 24, 2021 | 8.607 | 8.823 | 8.528 | 8.725 | 7,374,664 | +0.19(+2.19%) |
May 21, 2021 | 8.607 | 8.990 | 8.430 | 8.538 | 11,121,414 | -0.01(-0.12%) |
May 20, 2021 | 8.538 | 8.676 | 8.331 | 8.548 | 7,746,617 | +0.04(+0.46%) |
May 19, 2021 | 8.508 | 8.764 | 8.297 | 8.508 | 12,657,974 | -0.17(-1.91%) |
May 18, 2021 | 8.547 | 8.812 | 8.075 | 8.674 | 15,294,914 | +0.02(+0.23%) |
May 17, 2021 | 7.594 | 8.724 | 7.515 | 8.655 | 24,833,260 | +1.23(+16.53%) |
May 14, 2021 | 7.171 | 7.466 | 7.112 | 7.427 | 9,523,547 | +0.42(+6.03%) |
May 13, 2021 | 7.073 | 7.103 | 6.857 | 7.004 | 7,406,052 | -0.07(-0.97%) |
May 12, 2021 | 7.289 | 7.417 | 7.034 | 7.073 | 7,145,860 | -0.23(-3.10%) |
May 11, 2021 | 6.818 | 7.329 | 6.720 | 7.299 | 12,739,683 | +0.27(+3.77%) |
May 10, 2021 | 7.397 | 7.525 | 7.024 | 7.034 | 12,231,647 | -0.12(-1.65%) |
May 07, 2021 | 7.181 | 7.240 | 6.641 | 7.152 | 14,997,352 | -0.01(-0.14%) |
May 06, 2021 | 6.297 | 7.191 | 6.297 | 7.162 | 25,640,534 | +1.02(+16.64%) |
May 05, 2021 | 6.150 | 6.179 | 5.953 | 6.140 | 6,221,828 | +0.00(+0.00%) |
May 04, 2021 | 6.297 | 6.425 | 6.101 | 6.140 | 9,105,782 | -0.18(-2.80%) |