Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.130 | 6.130 | 5.760 | 5.830 | 30,891 | -0.08(-1.35%) |
Jul 29, 2021 | 6.010 | 6.190 | 5.910 | 5.910 | 20,268 | -0.14(-2.31%) |
Jul 28, 2021 | 5.950 | 6.105 | 5.950 | 6.050 | 6,300 | +0.04(+0.67%) |
Jul 27, 2021 | 6.160 | 6.190 | 5.910 | 6.010 | 28,923 | -0.22(-3.53%) |
Jul 26, 2021 | 6.480 | 6.480 | 6.080 | 6.230 | 30,097 | -0.19(-2.96%) |
Jul 23, 2021 | 6.500 | 6.560 | 6.380 | 6.420 | 28,967 | -0.12(-1.83%) |
Jul 22, 2021 | 6.550 | 6.620 | 6.480 | 6.540 | 25,310 | +0.03(+0.46%) |
Jul 21, 2021 | 6.670 | 6.680 | 6.500 | 6.510 | 43,320 | -0.07(-1.06%) |
Jul 20, 2021 | 6.400 | 6.660 | 6.400 | 6.580 | 154,291 | +0.17(+2.65%) |
Jul 19, 2021 | 6.690 | 6.731 | 6.410 | 6.410 | 174,757 | -0.28(-4.19%) |
Jul 16, 2021 | 7.000 | 7.000 | 6.590 | 6.690 | 104,225 | -0.11(-1.62%) |
Jul 15, 2021 | 6.620 | 6.930 | 6.380 | 6.800 | 480,348 | +0.11(+1.64%) |
Jul 14, 2021 | 6.970 | 6.985 | 6.680 | 6.690 | 47,147 | -0.28(-4.02%) |
Jul 13, 2021 | 7.180 | 7.250 | 6.970 | 6.970 | 47,056 | -0.21(-2.92%) |
Jul 12, 2021 | 7.290 | 7.300 | 7.110 | 7.180 | 58,155 | +0.07(+0.98%) |
Jul 09, 2021 | 7.600 | 7.770 | 7.110 | 7.110 | 77,341 | -0.48(-6.32%) |
Jul 08, 2021 | 8.000 | 8.080 | 7.590 | 7.590 | 49,422 | -0.12(-1.56%) |
Jul 07, 2021 | 8.510 | 9.000 | 7.710 | 7.710 | 53,996 | -0.79(-9.29%) |
Jul 06, 2021 | 10.00 | 10.54 | 8.500 | 8.500 | 45,018 | -1.20(-12.37%) |
Jul 02, 2021 | 9.940 | 10.40 | 9.700 | 9.700 | 38,124 | -0.23(-2.32%) |
Jul 01, 2021 | 9.960 | 10.25 | 9.830 | 9.930 | 18,900 | +0.14(+1.43%) |
Jun 30, 2021 | 9.950 | 10.95 | 9.790 | 9.790 | 53,902 | -0.13(-1.31%) |
Jun 29, 2021 | 10.35 | 10.85 | 9.920 | 9.920 | 13,821 | -0.35(-3.41%) |
Jun 28, 2021 | 11.29 | 11.29 | 10.27 | 10.27 | 21,470 | -0.66(-6.04%) |
Jun 25, 2021 | 11.00 | 11.40 | 10.81 | 10.93 | 28,985 | -0.07(-0.64%) |
Jun 24, 2021 | 11.42 | 11.67 | 11.00 | 11.00 | 23,577 | -0.42(-3.68%) |
Jun 23, 2021 | 11.46 | 11.68 | 11.42 | 11.42 | 17,645 | -0.15(-1.30%) |
Jun 22, 2021 | 11.80 | 11.80 | 11.50 | 11.57 | 3,818 | -0.16(-1.36%) |
Jun 21, 2021 | 11.51 | 12.50 | 11.51 | 11.73 | 1,030 | +0.19(+1.65%) |
Jun 18, 2021 | 11.89 | 11.93 | 11.53 | 11.54 | 6,479 | -0.16(-1.37%) |
Jun 17, 2021 | 11.83 | 12.41 | 11.70 | 11.70 | 5,901 | -0.22(-1.85%) |
Jun 16, 2021 | 11.42 | 12.58 | 11.42 | 11.92 | 26,363 | +0.50(+4.38%) |
Jun 15, 2021 | 12.00 | 12.72 | 11.42 | 11.42 | 27,680 | -0.59(-4.91%) |
Jun 14, 2021 | 12.75 | 12.75 | 12.01 | 12.01 | 130,262 | -0.60(-4.76%) |
Jun 11, 2021 | 12.70 | 12.75 | 12.61 | 12.61 | 12,869 | -0.08(-0.63%) |
Jun 10, 2021 | 12.70 | 12.75 | 12.63 | 12.69 | 6,374 | -0.06(-0.47%) |
Jun 09, 2021 | 12.78 | 12.78 | 12.61 | 12.75 | 18,950 | +0.03(+0.20%) |
Jun 08, 2021 | 12.84 | 12.84 | 12.60 | 12.72 | 1,696 | -0.12(-0.97%) |
Jun 07, 2021 | 12.65 | 12.86 | 12.60 | 12.85 | 4,601 | +0.24(+1.90%) |
Jun 04, 2021 | 12.80 | 12.80 | 12.61 | 12.61 | 6,966 | -0.07(-0.55%) |
Jun 03, 2021 | 12.61 | 12.94 | 12.61 | 12.68 | 14,115 | +0.02(+0.16%) |
Jun 02, 2021 | 12.61 | 12.98 | 12.61 | 12.66 | 3,589 | -0.27(-2.09%) |
Jun 01, 2021 | 12.70 | 12.97 | 12.64 | 12.93 | 5,842 | +0.30(+2.38%) |
May 28, 2021 | 12.90 | 12.90 | 12.63 | 12.63 | 3,705 | +0.03(+0.24%) |
May 27, 2021 | 12.83 | 13.00 | 12.60 | 12.60 | 6,152 | -0.21(-1.64%) |
May 26, 2021 | 13.63 | 13.63 | 12.81 | 12.81 | 7,251 | -0.19(-1.46%) |
May 25, 2021 | 13.09 | 13.30 | 13.00 | 13.00 | 3,087 | +0.00(+0.00%) |
May 24, 2021 | 13.24 | 14.09 | 13.00 | 13.00 | 14,381 | -0.51(-3.77%) |
May 21, 2021 | 12.82 | 13.68 | 12.82 | 13.51 | 2,548 | +0.63(+4.89%) |
May 20, 2021 | 13.00 | 13.57 | 12.80 | 12.88 | 14,084 | -0.15(-1.15%) |
May 19, 2021 | 12.75 | 14.39 | 12.68 | 13.03 | 12,832 | +0.23(+1.80%) |
May 18, 2021 | 13.44 | 14.39 | 12.63 | 12.80 | 36,375 | -0.65(-4.83%) |
May 17, 2021 | 12.77 | 13.98 | 12.77 | 13.45 | 13,848 | +0.42(+3.22%) |
May 14, 2021 | 12.92 | 13.35 | 12.63 | 13.03 | 5,816 | +0.42(+3.33%) |
May 13, 2021 | 13.55 | 14.00 | 12.51 | 12.61 | 14,088 | -0.40(-3.07%) |
May 12, 2021 | 13.80 | 14.49 | 13.01 | 13.01 | 8,510 | -0.69(-5.04%) |
May 11, 2021 | 13.05 | 14.09 | 13.02 | 13.70 | 15,819 | +0.30(+2.24%) |
May 10, 2021 | 13.85 | 14.46 | 13.40 | 13.40 | 4,020 | -0.77(-5.43%) |
May 07, 2021 | 14.76 | 16.00 | 13.62 | 14.17 | 16,126 | -0.12(-0.84%) |
May 06, 2021 | 15.80 | 15.89 | 14.29 | 14.29 | 18,696 | -1.60(-10.07%) |
May 05, 2021 | 15.25 | 16.30 | 15.25 | 15.89 | 13,468 | +0.49(+3.18%) |
May 04, 2021 | 15.23 | 15.72 | 15.23 | 15.40 | 17,986 | -0.13(-0.84%) |