Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.620 | 5.670 | 5.300 | 5.400 | 32,691 | -0.08(-1.46%) |
Jul 29, 2021 | 5.609 | 5.725 | 5.480 | 5.480 | 10,335 | +0.03(+0.55%) |
Jul 28, 2021 | 5.560 | 5.890 | 5.450 | 5.450 | 9,156 | -0.05(-0.91%) |
Jul 27, 2021 | 5.400 | 5.770 | 5.400 | 5.500 | 19,078 | +0.18(+3.38%) |
Jul 26, 2021 | 5.360 | 5.900 | 5.300 | 5.320 | 30,753 | -0.03(-0.56%) |
Jul 23, 2021 | 5.850 | 5.920 | 5.350 | 5.350 | 33,099 | -0.61(-10.23%) |
Jul 22, 2021 | 6.270 | 6.270 | 5.670 | 5.960 | 16,199 | -0.23(-3.72%) |
Jul 21, 2021 | 5.600 | 6.410 | 5.330 | 6.190 | 78,281 | +0.76(+14.00%) |
Jul 20, 2021 | 5.500 | 5.530 | 5.340 | 5.430 | 18,357 | -0.08(-1.45%) |
Jul 19, 2021 | 5.590 | 5.590 | 5.400 | 5.510 | 16,009 | -0.09(-1.61%) |
Jul 16, 2021 | 5.650 | 5.840 | 5.480 | 5.600 | 37,934 | -0.04(-0.71%) |
Jul 15, 2021 | 5.740 | 6.000 | 5.580 | 5.640 | 39,161 | -0.14(-2.42%) |
Jul 14, 2021 | 6.110 | 6.245 | 5.710 | 5.780 | 35,357 | -0.36(-5.86%) |
Jul 13, 2021 | 6.100 | 6.500 | 6.020 | 6.140 | 54,298 | -0.08(-1.29%) |
Jul 12, 2021 | 6.210 | 6.600 | 6.014 | 6.220 | 44,118 | +0.05(+0.81%) |
Jul 09, 2021 | 6.040 | 6.280 | 6.000 | 6.170 | 31,594 | +0.04(+0.65%) |
Jul 08, 2021 | 6.860 | 6.900 | 5.800 | 6.130 | 181,624 | -0.67(-9.85%) |
Jul 07, 2021 | 6.950 | 7.490 | 6.710 | 6.800 | 42,189 | -0.23(-3.27%) |
Jul 06, 2021 | 7.450 | 7.650 | 6.860 | 7.030 | 55,706 | -0.28(-3.83%) |
Jul 02, 2021 | 7.410 | 7.586 | 7.211 | 7.310 | 57,275 | -0.12(-1.62%) |
Jul 01, 2021 | 7.850 | 7.940 | 7.400 | 7.430 | 66,322 | -0.31(-4.01%) |
Jun 30, 2021 | 7.180 | 7.760 | 7.130 | 7.740 | 48,190 | +0.05(+0.65%) |
Jun 29, 2021 | 7.940 | 7.940 | 7.310 | 7.690 | 41,081 | -0.25(-3.15%) |
Jun 28, 2021 | 7.230 | 7.940 | 7.181 | 7.940 | 129,227 | +0.69(+9.52%) |
Jun 25, 2021 | 7.300 | 7.380 | 6.960 | 7.250 | 65,520 | +0.05(+0.69%) |
Jun 24, 2021 | 7.014 | 7.287 | 7.000 | 7.200 | 134,414 | +0.20(+2.86%) |
Jun 23, 2021 | 6.250 | 7.150 | 6.250 | 7.000 | 283,531 | +0.88(+14.38%) |
Jun 22, 2021 | 7.010 | 7.020 | 6.110 | 6.120 | 33,324 | -0.02(-0.33%) |
Jun 21, 2021 | 6.630 | 6.726 | 5.800 | 6.140 | 49,976 | -0.57(-8.49%) |
Jun 18, 2021 | 6.560 | 6.800 | 6.480 | 6.710 | 19,969 | +0.00(+0.00%) |
Jun 17, 2021 | 6.670 | 6.836 | 6.445 | 6.710 | 28,214 | -0.07(-0.96%) |
Jun 16, 2021 | 6.440 | 6.990 | 6.340 | 6.775 | 429,984 | +0.28(+4.23%) |
Jun 15, 2021 | 6.800 | 6.850 | 6.300 | 6.500 | 38,392 | -0.08(-1.22%) |
Jun 14, 2021 | 6.740 | 6.920 | 6.510 | 6.580 | 65,239 | -0.33(-4.78%) |
Jun 11, 2021 | 7.500 | 7.500 | 6.556 | 6.910 | 211,369 | +0.01(+0.14%) |
Jun 10, 2021 | 6.620 | 9.630 | 6.221 | 6.900 | 1,750,997 | +0.31(+4.70%) |
Jun 09, 2021 | 6.758 | 6.968 | 6.505 | 6.590 | 14,636 | -0.16(-2.37%) |
Jun 08, 2021 | 6.970 | 7.100 | 6.710 | 6.750 | 15,945 | -0.34(-4.80%) |
Jun 07, 2021 | 6.850 | 7.300 | 6.600 | 7.090 | 38,491 | +0.24(+3.50%) |
Jun 04, 2021 | 6.650 | 7.108 | 6.650 | 6.850 | 19,392 | -0.05(-0.72%) |
Jun 03, 2021 | 7.250 | 7.250 | 6.620 | 6.900 | 21,751 | -0.04(-0.58%) |
Jun 02, 2021 | 6.830 | 7.450 | 6.800 | 6.940 | 13,201 | +0.02(+0.29%) |
Jun 01, 2021 | 6.750 | 7.520 | 6.550 | 6.920 | 50,943 | +0.18(+2.67%) |
May 28, 2021 | 6.370 | 7.360 | 6.370 | 6.740 | 50,267 | +0.32(+4.98%) |
May 27, 2021 | 6.570 | 6.600 | 6.320 | 6.420 | 10,378 | -0.25(-3.75%) |
May 26, 2021 | 6.560 | 6.880 | 6.560 | 6.670 | 11,577 | -0.16(-2.34%) |
May 25, 2021 | 6.630 | 7.170 | 6.570 | 6.830 | 23,188 | +0.09(+1.34%) |
May 24, 2021 | 6.890 | 7.360 | 6.620 | 6.740 | 10,455 | -0.12(-1.75%) |
May 21, 2021 | 7.260 | 7.260 | 6.800 | 6.860 | 17,917 | -0.40(-5.51%) |
May 20, 2021 | 7.030 | 7.350 | 6.970 | 7.260 | 35,376 | +0.28(+4.01%) |
May 19, 2021 | 6.540 | 7.500 | 6.200 | 6.980 | 25,199 | +0.13(+1.90%) |
May 18, 2021 | 7.290 | 7.510 | 6.490 | 6.850 | 74,776 | +0.67(+10.84%) |
May 17, 2021 | 6.490 | 7.000 | 5.980 | 6.180 | 78,257 | +0.58(+10.36%) |
May 14, 2021 | 5.970 | 5.970 | 5.350 | 5.600 | 34,443 | +0.30(+5.66%) |
May 13, 2021 | 5.410 | 6.765 | 5.210 | 5.300 | 46,068 | -0.30(-5.36%) |
May 12, 2021 | 5.910 | 6.090 | 5.330 | 5.600 | 27,517 | -0.35(-5.88%) |
May 11, 2021 | 6.200 | 6.290 | 5.950 | 5.950 | 24,556 | -0.34(-5.41%) |
May 10, 2021 | 6.700 | 6.700 | 6.280 | 6.290 | 9,366 | -0.34(-5.13%) |
May 07, 2021 | 6.610 | 6.780 | 6.510 | 6.630 | 13,970 | +0.05(+0.76%) |
May 06, 2021 | 6.790 | 7.120 | 6.350 | 6.580 | 14,539 | -0.17(-2.52%) |
May 05, 2021 | 6.910 | 6.980 | 6.750 | 6.750 | 12,553 | -0.22(-3.16%) |
May 04, 2021 | 6.980 | 7.125 | 6.690 | 6.970 | 34,768 | -0.03(-0.43%) |