Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.000 | 7.190 | 6.920 | 7.090 | 42,788 | +0.12(+1.72%) |
Jul 29, 2021 | 7.270 | 7.330 | 6.850 | 6.970 | 117,068 | -0.29(-3.99%) |
Jul 28, 2021 | 7.120 | 7.380 | 7.120 | 7.260 | 51,855 | +0.23(+3.27%) |
Jul 27, 2021 | 6.910 | 7.070 | 6.810 | 7.030 | 79,465 | +0.15(+2.18%) |
Jul 26, 2021 | 7.440 | 7.670 | 6.830 | 6.880 | 157,663 | -0.56(-7.53%) |
Jul 23, 2021 | 7.610 | 7.610 | 7.370 | 7.440 | 20,536 | -0.11(-1.46%) |
Jul 22, 2021 | 7.550 | 7.740 | 7.450 | 7.550 | 69,289 | -0.07(-0.92%) |
Jul 21, 2021 | 7.260 | 7.840 | 7.260 | 7.620 | 110,713 | +0.38(+5.25%) |
Jul 20, 2021 | 7.230 | 7.390 | 7.097 | 7.240 | 47,106 | +0.06(+0.84%) |
Jul 19, 2021 | 6.770 | 7.300 | 6.500 | 7.180 | 150,088 | +0.18(+2.57%) |
Jul 16, 2021 | 7.400 | 7.440 | 6.930 | 7.000 | 234,891 | -0.30(-4.11%) |
Jul 15, 2021 | 7.380 | 7.550 | 7.050 | 7.300 | 174,812 | -0.10(-1.35%) |
Jul 14, 2021 | 7.800 | 7.830 | 7.240 | 7.400 | 127,892 | -0.40(-5.13%) |
Jul 13, 2021 | 8.000 | 8.000 | 7.700 | 7.800 | 245,016 | -0.41(-4.99%) |
Jul 12, 2021 | 8.470 | 8.490 | 8.030 | 8.210 | 149,824 | -0.23(-2.73%) |
Jul 09, 2021 | 8.000 | 8.570 | 7.850 | 8.440 | 340,436 | +0.43(+5.37%) |
Jul 08, 2021 | 7.370 | 8.070 | 7.300 | 8.010 | 169,664 | +0.21(+2.69%) |
Jul 07, 2021 | 7.650 | 8.410 | 7.650 | 7.800 | 267,491 | +0.13(+1.69%) |
Jul 06, 2021 | 7.640 | 7.680 | 7.340 | 7.670 | 104,875 | +0.11(+1.46%) |
Jul 02, 2021 | 7.670 | 7.690 | 7.440 | 7.560 | 69,853 | -0.10(-1.31%) |
Jul 01, 2021 | 7.400 | 7.670 | 7.300 | 7.660 | 93,468 | +0.29(+3.93%) |
Jun 30, 2021 | 7.600 | 7.620 | 7.163 | 7.370 | 210,686 | -0.26(-3.41%) |
Jun 29, 2021 | 7.700 | 7.730 | 7.560 | 7.630 | 121,146 | +0.02(+0.26%) |
Jun 28, 2021 | 7.840 | 7.850 | 7.470 | 7.610 | 71,313 | -0.21(-2.69%) |
Jun 25, 2021 | 7.610 | 7.870 | 7.540 | 7.820 | 143,094 | +0.20(+2.62%) |
Jun 24, 2021 | 7.990 | 8.000 | 7.400 | 7.620 | 332,616 | -0.16(-2.06%) |
Jun 23, 2021 | 7.480 | 7.820 | 7.390 | 7.780 | 300,936 | +0.39(+5.28%) |
Jun 22, 2021 | 7.180 | 7.410 | 6.980 | 7.390 | 183,202 | +0.27(+3.79%) |
Jun 21, 2021 | 6.920 | 7.120 | 6.810 | 7.120 | 227,460 | +0.21(+3.04%) |
Jun 18, 2021 | 6.910 | 7.190 | 6.810 | 6.910 | 330,133 | -0.09(-1.29%) |
Jun 17, 2021 | 6.900 | 7.000 | 6.570 | 7.000 | 269,017 | +0.13(+1.89%) |
Jun 16, 2021 | 6.860 | 6.870 | 6.500 | 6.870 | 272,278 | +0.04(+0.59%) |
Jun 15, 2021 | 6.700 | 6.830 | 6.505 | 6.830 | 241,123 | +0.14(+2.09%) |
Jun 14, 2021 | 6.330 | 6.720 | 6.330 | 6.690 | 363,401 | +0.33(+5.19%) |
Jun 11, 2021 | 6.070 | 6.530 | 6.070 | 6.360 | 464,462 | +0.29(+4.78%) |
Jun 10, 2021 | 6.200 | 6.200 | 5.970 | 6.070 | 199,704 | -0.14(-2.25%) |
Jun 09, 2021 | 5.950 | 6.230 | 5.900 | 6.210 | 336,174 | +0.33(+5.61%) |
Jun 08, 2021 | 5.800 | 5.980 | 5.800 | 5.880 | 296,086 | +0.08(+1.47%) |
Jun 07, 2021 | 5.690 | 5.880 | 5.650 | 5.795 | 211,568 | +0.16(+2.75%) |
Jun 04, 2021 | 5.540 | 5.720 | 5.520 | 5.640 | 126,809 | +0.12(+2.17%) |
Jun 03, 2021 | 5.700 | 5.700 | 5.490 | 5.520 | 96,032 | -0.18(-3.16%) |
Jun 02, 2021 | 5.710 | 5.770 | 5.600 | 5.700 | 97,280 | +0.00(+0.00%) |
Jun 01, 2021 | 5.670 | 5.740 | 5.620 | 5.700 | 45,796 | +0.04(+0.71%) |
May 28, 2021 | 5.650 | 5.740 | 5.620 | 5.660 | 59,059 | +0.02(+0.35%) |
May 27, 2021 | 5.750 | 5.850 | 5.600 | 5.640 | 93,285 | -0.10(-1.74%) |
May 26, 2021 | 5.570 | 5.780 | 5.550 | 5.740 | 154,462 | +0.18(+3.24%) |
May 25, 2021 | 5.630 | 5.800 | 5.540 | 5.560 | 120,862 | -0.09(-1.59%) |
May 24, 2021 | 5.740 | 5.850 | 5.620 | 5.650 | 87,614 | -0.08(-1.40%) |
May 21, 2021 | 5.770 | 5.910 | 5.600 | 5.730 | 295,422 | +0.04(+0.70%) |
May 20, 2021 | 5.640 | 5.730 | 5.600 | 5.690 | 156,920 | +0.10(+1.79%) |
May 19, 2021 | 5.310 | 5.610 | 5.310 | 5.590 | 104,996 | +0.14(+2.57%) |
May 18, 2021 | 5.290 | 5.625 | 5.210 | 5.450 | 361,013 | +0.00(+0.00%) |
May 17, 2021 | 5.520 | 5.650 | 5.300 | 5.450 | 377,293 | -0.18(-3.20%) |
May 14, 2021 | 5.230 | 6.070 | 5.230 | 5.630 | 1,599,621 | +0.41(+7.85%) |
May 13, 2021 | 5.300 | 5.440 | 5.160 | 5.220 | 214,971 | -0.10(-1.88%) |
May 12, 2021 | 5.400 | 5.555 | 5.250 | 5.320 | 180,121 | -0.14(-2.56%) |
May 11, 2021 | 5.280 | 5.470 | 5.078 | 5.460 | 146,653 | +0.07(+1.30%) |
May 10, 2021 | 5.620 | 5.620 | 5.350 | 5.390 | 349,250 | -0.26(-4.60%) |
May 07, 2021 | 5.780 | 5.800 | 5.514 | 5.650 | 169,880 | -0.08(-1.40%) |
May 06, 2021 | 5.940 | 6.000 | 5.510 | 5.730 | 300,500 | -0.14(-2.39%) |
May 05, 2021 | 5.930 | 6.040 | 5.750 | 5.870 | 311,164 | -0.12(-2.00%) |
May 04, 2021 | 6.090 | 6.090 | 5.660 | 5.990 | 307,392 | -0.11(-1.80%) |