Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.940 | 6.030 | 5.750 | 5.750 | 66,153 | -0.27(-4.49%) |
Jul 29, 2021 | 5.790 | 6.090 | 5.680 | 6.020 | 147,265 | +0.23(+3.97%) |
Jul 28, 2021 | 5.520 | 5.920 | 5.450 | 5.790 | 152,204 | +0.26(+4.70%) |
Jul 27, 2021 | 5.790 | 5.790 | 5.210 | 5.530 | 194,859 | -0.09(-1.60%) |
Jul 26, 2021 | 5.790 | 5.910 | 5.570 | 5.620 | 92,455 | -0.13(-2.26%) |
Jul 23, 2021 | 5.750 | 5.970 | 5.750 | 5.750 | 105,788 | +0.02(+0.35%) |
Jul 22, 2021 | 5.850 | 5.905 | 5.730 | 5.730 | 68,367 | -0.13(-2.22%) |
Jul 21, 2021 | 5.730 | 5.920 | 5.660 | 5.860 | 102,020 | +0.14(+2.45%) |
Jul 20, 2021 | 5.710 | 5.806 | 5.560 | 5.720 | 75,065 | +0.06(+1.06%) |
Jul 19, 2021 | 5.510 | 5.720 | 5.500 | 5.660 | 62,222 | +0.07(+1.25%) |
Jul 16, 2021 | 5.920 | 5.950 | 5.580 | 5.590 | 200,689 | -0.33(-5.57%) |
Jul 15, 2021 | 5.940 | 5.960 | 5.637 | 5.920 | 115,455 | -0.04(-0.67%) |
Jul 14, 2021 | 6.100 | 6.300 | 5.950 | 5.960 | 118,966 | -0.12(-1.97%) |
Jul 13, 2021 | 6.480 | 6.560 | 6.080 | 6.080 | 101,644 | -0.36(-5.59%) |
Jul 12, 2021 | 6.310 | 6.680 | 6.310 | 6.440 | 90,606 | +0.11(+1.74%) |
Jul 09, 2021 | 6.290 | 6.380 | 6.140 | 6.330 | 96,731 | +0.09(+1.44%) |
Jul 08, 2021 | 5.940 | 6.260 | 5.833 | 6.240 | 118,578 | +0.22(+3.65%) |
Jul 07, 2021 | 6.200 | 6.200 | 5.860 | 6.020 | 415,197 | -0.11(-1.79%) |
Jul 06, 2021 | 6.190 | 6.310 | 6.060 | 6.130 | 279,318 | -0.06(-0.97%) |
Jul 02, 2021 | 6.410 | 6.550 | 6.150 | 6.190 | 288,514 | -0.26(-4.03%) |
Jul 01, 2021 | 6.540 | 6.560 | 6.310 | 6.450 | 136,158 | -0.05(-0.77%) |
Jun 30, 2021 | 6.500 | 6.790 | 6.487 | 6.500 | 212,336 | +0.01(+0.15%) |
Jun 29, 2021 | 6.650 | 6.760 | 6.410 | 6.490 | 285,034 | -0.15(-2.26%) |
Jun 28, 2021 | 7.070 | 7.130 | 6.600 | 6.640 | 800,294 | -0.36(-5.14%) |
Jun 25, 2021 | 7.050 | 7.430 | 6.750 | 7.000 | 3,132,392 | +0.03(+0.43%) |
Jun 24, 2021 | 7.200 | 7.280 | 6.850 | 6.970 | 193,973 | -0.17(-2.38%) |
Jun 23, 2021 | 7.330 | 7.330 | 7.030 | 7.140 | 233,016 | -0.15(-2.06%) |
Jun 22, 2021 | 7.400 | 7.420 | 7.110 | 7.290 | 295,544 | -0.11(-1.49%) |
Jun 21, 2021 | 7.550 | 7.700 | 7.290 | 7.400 | 343,965 | -0.02(-0.27%) |
Jun 18, 2021 | 8.020 | 8.200 | 7.390 | 7.420 | 451,509 | -0.68(-8.40%) |
Jun 17, 2021 | 7.930 | 8.370 | 7.810 | 8.100 | 213,528 | +0.09(+1.12%) |
Jun 16, 2021 | 8.050 | 8.195 | 7.700 | 8.010 | 264,268 | -0.09(-1.11%) |
Jun 15, 2021 | 8.420 | 8.710 | 7.860 | 8.100 | 168,625 | -0.29(-3.46%) |
Jun 14, 2021 | 8.600 | 8.800 | 8.380 | 8.390 | 275,686 | -0.35(-4.00%) |
Jun 11, 2021 | 9.250 | 9.340 | 8.400 | 8.740 | 665,382 | -0.68(-7.22%) |
Jun 10, 2021 | 9.000 | 9.500 | 8.890 | 9.420 | 150,770 | +0.51(+5.72%) |
Jun 09, 2021 | 9.240 | 9.260 | 8.840 | 8.910 | 163,153 | -0.31(-3.36%) |
Jun 08, 2021 | 9.440 | 9.450 | 9.100 | 9.220 | 184,841 | -0.21(-2.23%) |
Jun 07, 2021 | 8.930 | 9.700 | 8.920 | 9.430 | 315,988 | +0.49(+5.48%) |
Jun 04, 2021 | 9.300 | 9.360 | 8.880 | 8.940 | 58,285 | -0.31(-3.35%) |
Jun 03, 2021 | 9.430 | 9.490 | 9.200 | 9.250 | 44,813 | -0.25(-2.63%) |
Jun 02, 2021 | 9.550 | 9.650 | 9.150 | 9.500 | 220,969 | +0.00(+0.00%) |
Jun 01, 2021 | 9.540 | 9.640 | 9.260 | 9.500 | 64,806 | +0.00(+0.00%) |
May 28, 2021 | 9.490 | 9.590 | 9.050 | 9.500 | 103,550 | +0.00(+0.00%) |
May 27, 2021 | 8.790 | 9.900 | 8.720 | 9.500 | 310,590 | +0.70(+7.95%) |
May 26, 2021 | 8.710 | 8.935 | 8.320 | 8.800 | 76,745 | +0.05(+0.57%) |
May 25, 2021 | 8.360 | 8.930 | 8.360 | 8.750 | 187,776 | +0.35(+4.17%) |
May 24, 2021 | 7.950 | 8.440 | 7.763 | 8.400 | 140,121 | +0.50(+6.33%) |
May 21, 2021 | 7.520 | 8.020 | 7.385 | 7.900 | 159,904 | +0.46(+6.18%) |
May 20, 2021 | 7.555 | 7.555 | 7.258 | 7.440 | 41,681 | +0.08(+1.09%) |
May 19, 2021 | 7.470 | 7.620 | 7.180 | 7.360 | 96,765 | -0.16(-2.13%) |
May 18, 2021 | 7.520 | 7.755 | 7.400 | 7.520 | 71,624 | +0.03(+0.40%) |
May 17, 2021 | 7.620 | 7.760 | 7.255 | 7.490 | 77,289 | -0.14(-1.83%) |
May 14, 2021 | 7.450 | 7.870 | 7.108 | 7.630 | 107,125 | +0.18(+2.42%) |
May 13, 2021 | 8.190 | 8.190 | 7.200 | 7.450 | 175,820 | -0.59(-7.34%) |
May 12, 2021 | 7.800 | 9.250 | 7.620 | 8.040 | 794,619 | +0.13(+1.64%) |
May 11, 2021 | 7.870 | 8.065 | 7.800 | 7.910 | 42,481 | -0.09(-1.12%) |
May 10, 2021 | 8.330 | 8.330 | 7.900 | 8.000 | 67,390 | -0.05(-0.62%) |
May 07, 2021 | 8.180 | 8.565 | 7.830 | 8.050 | 63,744 | -0.07(-0.86%) |
May 06, 2021 | 8.000 | 8.200 | 7.610 | 8.120 | 91,635 | +0.12(+1.50%) |
May 05, 2021 | 8.390 | 8.390 | 7.950 | 8.000 | 79,731 | -0.36(-4.31%) |
May 04, 2021 | 8.360 | 8.450 | 8.202 | 8.360 | 97,625 | -0.05(-0.59%) |