Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.770 | 5.840 | 5.720 | 5.720 | 262,675 | -0.11(-1.89%) |
Jul 29, 2021 | 5.820 | 5.890 | 5.800 | 5.830 | 132,693 | +0.04(+0.69%) |
Jul 28, 2021 | 5.750 | 5.860 | 5.725 | 5.790 | 144,369 | +0.05(+0.87%) |
Jul 27, 2021 | 5.740 | 5.775 | 5.720 | 5.740 | 415,583 | -0.06(-1.03%) |
Jul 26, 2021 | 5.700 | 5.930 | 5.700 | 5.800 | 159,451 | +0.12(+2.11%) |
Jul 23, 2021 | 5.730 | 5.745 | 5.590 | 5.680 | 278,094 | -0.02(-0.35%) |
Jul 22, 2021 | 5.870 | 5.870 | 5.690 | 5.700 | 341,336 | -0.18(-3.06%) |
Jul 21, 2021 | 5.820 | 5.975 | 5.820 | 5.880 | 209,324 | +0.10(+1.73%) |
Jul 20, 2021 | 5.770 | 5.890 | 5.700 | 5.780 | 267,749 | +0.02(+0.35%) |
Jul 19, 2021 | 5.770 | 5.910 | 5.710 | 5.760 | 406,243 | -0.16(-2.70%) |
Jul 16, 2021 | 6.080 | 6.100 | 5.910 | 5.920 | 252,994 | -0.09(-1.50%) |
Jul 15, 2021 | 6.010 | 6.080 | 5.950 | 6.010 | 195,674 | +0.00(+0.00%) |
Jul 14, 2021 | 6.110 | 6.155 | 6.005 | 6.010 | 276,504 | -0.10(-1.64%) |
Jul 13, 2021 | 6.200 | 6.200 | 6.080 | 6.110 | 327,528 | -0.09(-1.45%) |
Jul 12, 2021 | 6.020 | 6.235 | 6.020 | 6.200 | 346,479 | +0.14(+2.31%) |
Jul 09, 2021 | 5.845 | 6.065 | 5.830 | 6.060 | 326,320 | +0.27(+4.66%) |
Jul 08, 2021 | 5.730 | 5.815 | 5.660 | 5.790 | 225,821 | -0.03(-0.52%) |
Jul 07, 2021 | 5.820 | 5.930 | 5.800 | 5.820 | 269,148 | -0.16(-2.68%) |
Jul 06, 2021 | 5.940 | 6.100 | 5.920 | 5.980 | 379,396 | +0.00(+0.00%) |
Jul 02, 2021 | 6.150 | 6.150 | 5.965 | 5.980 | 222,950 | -0.19(-3.08%) |
Jul 01, 2021 | 6.110 | 6.220 | 6.000 | 6.170 | 394,425 | +0.14(+2.32%) |
Jun 30, 2021 | 6.200 | 6.210 | 5.970 | 6.030 | 366,215 | -0.16(-2.58%) |
Jun 29, 2021 | 6.350 | 6.370 | 6.160 | 6.190 | 315,518 | -0.17(-2.67%) |
Jun 28, 2021 | 6.320 | 6.390 | 6.250 | 6.360 | 457,855 | -0.02(-0.31%) |
Jun 25, 2021 | 6.690 | 6.690 | 6.290 | 6.380 | 707,888 | -0.28(-4.20%) |
Jun 24, 2021 | 6.740 | 6.770 | 6.580 | 6.660 | 233,624 | -0.07(-1.04%) |
Jun 23, 2021 | 6.720 | 6.815 | 6.710 | 6.730 | 272,832 | +0.05(+0.75%) |
Jun 22, 2021 | 6.800 | 6.800 | 6.600 | 6.680 | 295,489 | -0.07(-1.04%) |
Jun 21, 2021 | 6.440 | 6.785 | 6.440 | 6.750 | 521,319 | +0.31(+4.81%) |
Jun 18, 2021 | 6.640 | 6.850 | 6.370 | 6.440 | 1,744,399 | -0.46(-6.67%) |
Jun 17, 2021 | 7.060 | 7.220 | 6.880 | 6.900 | 388,725 | -0.15(-2.13%) |
Jun 16, 2021 | 7.160 | 7.200 | 7.050 | 7.050 | 567,701 | -0.16(-2.22%) |
Jun 15, 2021 | 7.230 | 7.300 | 7.122 | 7.210 | 382,003 | +0.00(+0.00%) |
Jun 14, 2021 | 7.120 | 7.400 | 7.040 | 7.210 | 655,403 | +0.06(+0.84%) |
Jun 11, 2021 | 6.920 | 7.190 | 6.890 | 7.150 | 611,770 | +0.22(+3.17%) |
Jun 10, 2021 | 7.040 | 7.090 | 6.880 | 6.930 | 412,766 | -0.03(-0.43%) |
Jun 09, 2021 | 6.980 | 7.049 | 6.902 | 6.960 | 337,306 | -0.09(-1.28%) |
Jun 08, 2021 | 7.010 | 7.100 | 6.890 | 7.050 | 518,395 | -0.07(-0.98%) |
Jun 07, 2021 | 7.450 | 7.490 | 7.085 | 7.120 | 863,314 | -0.32(-4.30%) |
Jun 04, 2021 | 7.520 | 7.520 | 7.403 | 7.440 | 142,445 | -0.06(-0.80%) |
Jun 03, 2021 | 7.390 | 7.550 | 7.270 | 7.500 | 308,387 | +0.04(+0.54%) |
Jun 02, 2021 | 7.640 | 7.683 | 7.400 | 7.460 | 302,419 | -0.12(-1.58%) |
Jun 01, 2021 | 7.440 | 7.620 | 7.360 | 7.580 | 380,305 | +0.23(+3.13%) |
May 28, 2021 | 7.360 | 7.395 | 7.280 | 7.350 | 206,363 | -0.03(-0.41%) |
May 27, 2021 | 7.170 | 7.430 | 7.170 | 7.380 | 470,916 | +0.29(+4.09%) |
May 26, 2021 | 7.070 | 7.160 | 7.030 | 7.090 | 315,600 | +0.02(+0.28%) |
May 25, 2021 | 7.260 | 7.320 | 7.060 | 7.070 | 237,849 | -0.22(-3.02%) |
May 24, 2021 | 7.300 | 7.330 | 7.190 | 7.290 | 246,679 | +0.00(+0.00%) |
May 21, 2021 | 7.250 | 7.350 | 7.235 | 7.290 | 310,390 | +0.09(+1.25%) |
May 20, 2021 | 7.110 | 7.240 | 6.980 | 7.200 | 233,587 | +0.05(+0.70%) |
May 19, 2021 | 6.910 | 7.220 | 6.722 | 7.150 | 511,878 | -0.05(-0.69%) |
May 18, 2021 | 7.220 | 7.250 | 7.050 | 7.200 | 321,623 | -0.04(-0.55%) |
May 17, 2021 | 6.950 | 7.265 | 6.950 | 7.240 | 588,110 | +0.29(+4.17%) |
May 14, 2021 | 6.690 | 6.970 | 6.650 | 6.950 | 597,419 | +0.27(+4.04%) |
May 13, 2021 | 6.600 | 6.730 | 6.560 | 6.680 | 1,140,654 | +0.07(+1.06%) |
May 12, 2021 | 6.560 | 6.690 | 6.500 | 6.610 | 393,771 | +0.06(+0.92%) |
May 11, 2021 | 6.430 | 6.580 | 6.290 | 6.550 | 392,047 | +0.01(+0.15%) |
May 10, 2021 | 6.460 | 6.730 | 6.360 | 6.540 | 659,640 | +0.05(+0.77%) |
May 07, 2021 | 6.550 | 6.550 | 6.380 | 6.490 | 732,339 | -0.16(-2.41%) |
May 06, 2021 | 5.920 | 6.650 | 5.920 | 6.650 | 1,347,961 | +0.74(+12.52%) |
May 05, 2021 | 5.860 | 5.970 | 5.850 | 5.910 | 669,837 | +0.14(+2.43%) |
May 04, 2021 | 5.710 | 5.800 | 5.670 | 5.770 | 366,973 | +0.07(+1.23%) |