Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.354 | 5.737 | 5.320 | 5.567 | 3,067,194 | -0.06(-1.06%) |
Jul 29, 2021 | 6.206 | 6.206 | 5.609 | 5.627 | 2,806,449 | -0.53(-8.59%) |
Jul 28, 2021 | 5.968 | 6.257 | 5.857 | 6.155 | 2,353,633 | +0.37(+6.33%) |
Jul 27, 2021 | 5.874 | 5.950 | 5.499 | 5.788 | 2,875,970 | -0.24(-3.96%) |
Jul 26, 2021 | 5.703 | 6.155 | 5.601 | 6.027 | 2,229,769 | -0.05(-0.84%) |
Jul 23, 2021 | 6.249 | 6.249 | 5.891 | 6.078 | 2,003,153 | -0.49(-7.40%) |
Jul 22, 2021 | 6.760 | 6.760 | 6.274 | 6.564 | 1,828,008 | -0.15(-2.28%) |
Jul 21, 2021 | 6.377 | 6.846 | 6.351 | 6.718 | 2,090,085 | +0.38(+5.91%) |
Jul 20, 2021 | 6.394 | 6.428 | 6.189 | 6.343 | 1,963,126 | -0.08(-1.20%) |
Jul 19, 2021 | 6.394 | 6.436 | 6.138 | 6.419 | 2,085,662 | -0.12(-1.83%) |
Jul 16, 2021 | 6.829 | 6.846 | 6.343 | 6.539 | 1,596,461 | -0.29(-4.24%) |
Jul 15, 2021 | 6.658 | 6.897 | 6.615 | 6.829 | 1,484,084 | +0.13(+1.91%) |
Jul 14, 2021 | 6.709 | 6.939 | 6.607 | 6.701 | 1,490,165 | +0.07(+1.03%) |
Jul 13, 2021 | 6.794 | 7.042 | 6.590 | 6.632 | 1,857,483 | -0.10(-1.52%) |
Jul 12, 2021 | 6.794 | 6.938 | 6.539 | 6.735 | 1,468,138 | -0.03(-0.38%) |
Jul 09, 2021 | 7.076 | 7.093 | 6.463 | 6.760 | 2,410,078 | -0.08(-1.12%) |
Jul 08, 2021 | 6.488 | 6.871 | 6.368 | 6.837 | 4,684,061 | -0.66(-8.86%) |
Jul 07, 2021 | 7.528 | 7.715 | 7.417 | 7.502 | 2,034,983 | +0.08(+1.03%) |
Jul 06, 2021 | 6.973 | 7.528 | 6.948 | 7.425 | 2,027,138 | +0.03(+0.35%) |
Jul 02, 2021 | 7.988 | 7.988 | 7.333 | 7.400 | 2,623,996 | -0.73(-9.01%) |
Jul 01, 2021 | 8.099 | 8.423 | 7.903 | 8.133 | 2,549,593 | +0.02(+0.21%) |
Jun 30, 2021 | 7.945 | 8.244 | 7.715 | 8.116 | 1,776,481 | +0.06(+0.74%) |
Jun 29, 2021 | 8.099 | 8.116 | 7.647 | 8.056 | 1,406,145 | -0.09(-1.05%) |
Jun 28, 2021 | 8.056 | 8.201 | 7.988 | 8.141 | 1,047,642 | +0.15(+1.92%) |
Jun 25, 2021 | 8.124 | 8.269 | 7.911 | 7.988 | 1,170,634 | -0.09(-1.06%) |
Jun 24, 2021 | 8.184 | 8.199 | 7.903 | 8.073 | 1,873,504 | -0.07(-0.84%) |
Jun 23, 2021 | 7.954 | 8.158 | 7.681 | 8.141 | 1,582,130 | +0.27(+3.47%) |
Jun 22, 2021 | 7.766 | 7.928 | 7.387 | 7.869 | 3,139,641 | +0.20(+2.56%) |
Jun 21, 2021 | 8.576 | 8.576 | 7.366 | 7.673 | 4,590,620 | -0.77(-9.09%) |
Jun 18, 2021 | 8.610 | 8.653 | 8.312 | 8.440 | 4,858,663 | -0.07(-0.80%) |
Jun 17, 2021 | 8.210 | 8.875 | 8.065 | 8.508 | 5,636,607 | +0.48(+5.94%) |
Jun 16, 2021 | 7.860 | 8.261 | 7.587 | 8.031 | 3,555,038 | +0.06(+0.75%) |
Jun 15, 2021 | 8.014 | 8.303 | 7.698 | 7.971 | 5,059,793 | +0.11(+1.41%) |
Jun 14, 2021 | 7.161 | 7.979 | 7.152 | 7.860 | 8,687,892 | +0.80(+11.35%) |
Jun 11, 2021 | 6.948 | 7.127 | 6.735 | 7.059 | 1,902,590 | +0.16(+2.35%) |
Jun 10, 2021 | 7.417 | 7.792 | 6.880 | 6.897 | 4,252,908 | -0.43(-5.93%) |
Jun 09, 2021 | 7.067 | 7.655 | 7.059 | 7.332 | 4,809,459 | +0.22(+3.12%) |
Jun 08, 2021 | 7.161 | 7.178 | 6.624 | 7.110 | 2,596,048 | +0.05(+0.72%) |
Jun 07, 2021 | 7.357 | 7.374 | 6.871 | 7.059 | 3,207,413 | -0.30(-4.06%) |
Jun 04, 2021 | 6.922 | 7.476 | 6.914 | 7.357 | 2,725,364 | +0.51(+7.47%) |
Jun 03, 2021 | 7.016 | 7.144 | 6.692 | 6.846 | 1,740,138 | -0.33(-4.63%) |
Jun 02, 2021 | 7.161 | 7.417 | 7.008 | 7.178 | 2,733,828 | +0.10(+1.45%) |
Jun 01, 2021 | 6.479 | 7.161 | 6.462 | 7.076 | 3,036,638 | +0.66(+10.37%) |
May 28, 2021 | 6.743 | 6.777 | 6.283 | 6.411 | 2,136,658 | -0.37(-5.41%) |
May 27, 2021 | 6.394 | 6.786 | 6.283 | 6.777 | 4,258,180 | +0.43(+6.85%) |
May 26, 2021 | 6.650 | 6.777 | 6.223 | 6.343 | 2,228,253 | -0.41(-6.06%) |
May 25, 2021 | 6.820 | 7.459 | 6.070 | 6.752 | 6,458,480 | +0.13(+1.93%) |
May 24, 2021 | 6.530 | 6.760 | 6.351 | 6.624 | 1,746,175 | +0.21(+3.32%) |
May 21, 2021 | 6.675 | 6.684 | 6.326 | 6.411 | 2,389,932 | -0.17(-2.59%) |
May 20, 2021 | 6.505 | 6.598 | 6.300 | 6.581 | 2,044,447 | +0.15(+2.39%) |
May 19, 2021 | 6.078 | 6.453 | 5.968 | 6.428 | 1,638,589 | +0.10(+1.62%) |
May 18, 2021 | 6.257 | 6.530 | 6.210 | 6.326 | 2,241,057 | +0.20(+3.34%) |
May 17, 2021 | 5.933 | 6.240 | 5.823 | 6.121 | 2,368,091 | +0.29(+4.97%) |
May 14, 2021 | 5.447 | 5.874 | 5.447 | 5.831 | 1,834,352 | +0.44(+8.23%) |
May 13, 2021 | 5.303 | 5.482 | 5.277 | 5.388 | 1,321,179 | +0.04(+0.80%) |
May 12, 2021 | 5.430 | 5.609 | 5.320 | 5.345 | 1,092,626 | -0.10(-1.88%) |
May 11, 2021 | 5.141 | 5.524 | 5.115 | 5.447 | 877,057 | +0.06(+1.11%) |
May 10, 2021 | 5.439 | 5.524 | 5.115 | 5.388 | 1,664,313 | -0.14(-2.62%) |
May 07, 2021 | 5.447 | 5.788 | 5.422 | 5.533 | 953,189 | +0.12(+2.20%) |
May 06, 2021 | 5.456 | 5.482 | 5.226 | 5.413 | 923,856 | -0.11(-2.01%) |
May 05, 2021 | 5.627 | 5.823 | 5.490 | 5.524 | 1,073,172 | -0.03(-0.46%) |
May 04, 2021 | 5.669 | 5.669 | 5.328 | 5.550 | 927,108 | -0.11(-1.96%) |