Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.162 | 6.305 | 5.901 | 5.955 | 1,404,024 | -0.18(-2.89%) |
Jul 29, 2021 | 6.349 | 6.359 | 6.132 | 6.132 | 946,623 | -0.44(-6.74%) |
Jul 28, 2021 | 6.585 | 6.630 | 6.467 | 6.575 | 602,932 | +0.04(+0.60%) |
Jul 27, 2021 | 6.497 | 6.585 | 6.487 | 6.536 | 496,545 | -0.06(-0.90%) |
Jul 26, 2021 | 6.507 | 6.654 | 6.497 | 6.595 | 535,100 | +0.18(+2.76%) |
Jul 23, 2021 | 6.644 | 6.664 | 6.403 | 6.418 | 785,490 | -0.23(-3.41%) |
Jul 22, 2021 | 6.812 | 6.812 | 6.634 | 6.644 | 394,076 | -0.24(-3.43%) |
Jul 21, 2021 | 6.743 | 6.940 | 6.669 | 6.881 | 810,416 | +0.14(+2.04%) |
Jul 20, 2021 | 6.684 | 6.841 | 6.664 | 6.743 | 390,119 | -0.03(-0.44%) |
Jul 19, 2021 | 6.723 | 6.802 | 6.654 | 6.772 | 513,317 | -0.16(-2.27%) |
Jul 16, 2021 | 6.969 | 6.999 | 6.900 | 6.930 | 698,341 | +0.09(+1.29%) |
Jul 15, 2021 | 7.048 | 7.068 | 6.812 | 6.841 | 790,193 | -0.27(-3.74%) |
Jul 14, 2021 | 7.136 | 7.156 | 7.058 | 7.107 | 385,256 | +0.11(+1.55%) |
Jul 13, 2021 | 7.038 | 7.058 | 6.979 | 6.999 | 445,967 | -0.08(-1.11%) |
Jul 12, 2021 | 7.087 | 7.097 | 6.949 | 7.077 | 623,372 | +0.01(+0.14%) |
Jul 09, 2021 | 7.058 | 7.087 | 6.969 | 7.068 | 191,376 | +0.10(+1.41%) |
Jul 08, 2021 | 6.949 | 7.077 | 6.876 | 6.969 | 649,262 | -0.12(-1.67%) |
Jul 07, 2021 | 7.146 | 7.146 | 6.903 | 7.087 | 847,382 | -0.05(-0.69%) |
Jul 06, 2021 | 7.383 | 7.383 | 7.117 | 7.136 | 904,635 | -0.51(-6.69%) |
Jul 02, 2021 | 7.629 | 7.658 | 7.491 | 7.648 | 331,834 | +0.15(+1.97%) |
Jul 01, 2021 | 7.727 | 7.727 | 7.437 | 7.501 | 657,220 | -0.17(-2.18%) |
Jun 30, 2021 | 7.589 | 7.717 | 7.579 | 7.668 | 392,507 | -0.04(-0.51%) |
Jun 29, 2021 | 7.727 | 7.737 | 7.520 | 7.707 | 658,669 | -0.03(-0.38%) |
Jun 28, 2021 | 7.766 | 7.821 | 7.673 | 7.737 | 440,757 | -0.03(-0.38%) |
Jun 25, 2021 | 7.963 | 7.983 | 7.678 | 7.766 | 849,690 | -0.23(-2.83%) |
Jun 24, 2021 | 8.022 | 8.042 | 7.924 | 7.993 | 386,106 | +0.11(+1.37%) |
Jun 23, 2021 | 8.121 | 8.278 | 7.875 | 7.885 | 868,924 | -0.30(-3.61%) |
Jun 22, 2021 | 8.032 | 8.268 | 7.821 | 8.180 | 1,445,103 | +0.28(+3.49%) |
Jun 21, 2021 | 7.550 | 7.973 | 7.540 | 7.904 | 923,291 | +0.59(+8.08%) |
Jun 18, 2021 | 7.520 | 7.570 | 7.275 | 7.314 | 645,660 | -0.17(-2.24%) |
Jun 17, 2021 | 7.560 | 7.668 | 7.481 | 7.481 | 565,971 | -0.06(-0.78%) |
Jun 16, 2021 | 7.530 | 7.658 | 7.471 | 7.540 | 535,156 | +0.02(+0.26%) |
Jun 15, 2021 | 7.570 | 7.589 | 7.442 | 7.520 | 525,842 | -0.10(-1.29%) |
Jun 14, 2021 | 7.550 | 7.707 | 7.540 | 7.619 | 848,999 | +0.13(+1.71%) |
Jun 11, 2021 | 7.727 | 7.757 | 7.461 | 7.491 | 955,613 | -0.31(-3.91%) |
Jun 10, 2021 | 7.688 | 7.885 | 7.678 | 7.796 | 712,118 | +0.10(+1.28%) |
Jun 09, 2021 | 7.727 | 7.806 | 7.648 | 7.698 | 1,024,676 | -0.02(-0.26%) |
Jun 08, 2021 | 7.776 | 7.993 | 7.648 | 7.717 | 1,527,305 | -0.15(-1.88%) |
Jun 07, 2021 | 7.904 | 7.973 | 7.737 | 7.865 | 2,757,094 | -0.25(-3.03%) |
Jun 04, 2021 | 7.816 | 8.131 | 7.816 | 8.111 | 724,453 | +0.31(+4.04%) |
Jun 03, 2021 | 7.983 | 7.994 | 7.688 | 7.796 | 492,363 | -0.05(-0.63%) |
Jun 02, 2021 | 7.766 | 7.890 | 7.698 | 7.845 | 812,763 | +0.10(+1.27%) |
Jun 01, 2021 | 7.609 | 7.747 | 7.506 | 7.747 | 1,619,704 | +0.36(+4.93%) |
May 28, 2021 | 7.274 | 7.412 | 7.220 | 7.383 | 739,306 | +0.10(+1.35%) |
May 27, 2021 | 7.058 | 7.304 | 7.018 | 7.284 | 838,586 | +0.31(+4.37%) |
May 26, 2021 | 7.018 | 7.053 | 6.871 | 6.979 | 803,417 | +0.03(+0.42%) |
May 25, 2021 | 6.782 | 6.999 | 6.713 | 6.949 | 1,236,997 | +0.31(+4.59%) |
May 24, 2021 | 6.625 | 6.694 | 6.556 | 6.644 | 944,959 | +0.16(+2.43%) |
May 21, 2021 | 6.585 | 6.585 | 6.428 | 6.487 | 892,005 | -0.09(-1.35%) |
May 20, 2021 | 6.556 | 6.605 | 6.408 | 6.575 | 1,019,925 | +0.07(+1.06%) |
May 19, 2021 | 6.644 | 6.703 | 6.457 | 6.507 | 1,562,183 | -0.20(-2.94%) |
May 18, 2021 | 6.703 | 6.748 | 6.654 | 6.703 | 1,118,741 | -0.05(-0.73%) |
May 17, 2021 | 6.713 | 6.812 | 6.644 | 6.753 | 1,256,592 | -0.05(-0.72%) |
May 14, 2021 | 6.910 | 6.949 | 6.758 | 6.802 | 1,435,000 | -0.05(-0.72%) |
May 13, 2021 | 6.890 | 6.974 | 6.792 | 6.851 | 818,491 | +0.10(+1.46%) |
May 12, 2021 | 6.920 | 6.959 | 6.703 | 6.753 | 853,523 | -0.24(-3.38%) |
May 11, 2021 | 6.940 | 7.063 | 6.930 | 6.989 | 1,005,375 | -0.08(-1.11%) |
May 10, 2021 | 6.910 | 7.136 | 6.812 | 7.068 | 2,279,395 | +0.17(+2.43%) |
May 07, 2021 | 6.782 | 6.959 | 6.733 | 6.900 | 797,883 | +0.21(+3.09%) |
May 06, 2021 | 6.782 | 6.890 | 6.664 | 6.694 | 1,487,870 | -0.10(-1.41%) |
May 05, 2021 | 6.752 | 6.849 | 6.687 | 6.789 | 1,154,582 | +0.25(+3.82%) |
May 04, 2021 | 6.595 | 6.678 | 6.502 | 6.539 | 1,518,018 | -0.27(-3.95%) |