Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.260 | 7.510 | 7.200 | 7.410 | 882,710 | +0.11(+1.51%) |
Jul 29, 2021 | 7.130 | 7.470 | 7.070 | 7.300 | 2,815,661 | +0.20(+2.82%) |
Jul 28, 2021 | 6.790 | 7.220 | 6.750 | 7.100 | 4,234,939 | +0.75(+11.81%) |
Jul 27, 2021 | 6.230 | 6.370 | 5.990 | 6.350 | 1,108,928 | +0.11(+1.76%) |
Jul 26, 2021 | 6.090 | 6.340 | 6.040 | 6.240 | 968,079 | +0.10(+1.63%) |
Jul 23, 2021 | 6.110 | 6.165 | 6.040 | 6.140 | 484,133 | +0.09(+1.49%) |
Jul 22, 2021 | 5.850 | 6.110 | 5.850 | 6.050 | 600,196 | +0.18(+3.07%) |
Jul 21, 2021 | 5.800 | 5.870 | 5.590 | 5.870 | 338,022 | +0.11(+1.91%) |
Jul 20, 2021 | 5.690 | 5.775 | 5.530 | 5.760 | 551,235 | +0.11(+1.95%) |
Jul 19, 2021 | 5.450 | 5.710 | 5.400 | 5.650 | 609,663 | +0.06(+1.07%) |
Jul 16, 2021 | 5.750 | 5.760 | 5.551 | 5.590 | 389,995 | -0.08(-1.41%) |
Jul 15, 2021 | 5.500 | 5.720 | 5.460 | 5.670 | 429,942 | +0.17(+3.09%) |
Jul 14, 2021 | 5.800 | 5.800 | 5.420 | 5.500 | 1,468,539 | -0.29(-5.01%) |
Jul 13, 2021 | 5.880 | 5.930 | 5.740 | 5.790 | 313,661 | -0.14(-2.36%) |
Jul 12, 2021 | 6.000 | 6.080 | 5.870 | 5.930 | 407,005 | -0.03(-0.50%) |
Jul 09, 2021 | 5.810 | 5.980 | 5.750 | 5.960 | 309,811 | +0.16(+2.76%) |
Jul 08, 2021 | 5.610 | 5.930 | 5.490 | 5.800 | 546,151 | -0.10(-1.69%) |
Jul 07, 2021 | 6.000 | 6.010 | 5.780 | 5.900 | 634,036 | -0.09(-1.50%) |
Jul 06, 2021 | 5.840 | 6.000 | 5.790 | 5.990 | 496,563 | +0.15(+2.57%) |
Jul 02, 2021 | 6.130 | 6.130 | 5.820 | 5.840 | 455,395 | -0.28(-4.58%) |
Jul 01, 2021 | 6.200 | 6.200 | 5.980 | 6.120 | 695,923 | -0.04(-0.65%) |
Jun 30, 2021 | 6.320 | 6.350 | 5.970 | 6.160 | 965,960 | -0.19(-2.99%) |
Jun 29, 2021 | 6.350 | 6.480 | 6.300 | 6.350 | 506,148 | +0.01(+0.16%) |
Jun 28, 2021 | 6.280 | 6.610 | 6.210 | 6.340 | 1,108,998 | +0.10(+1.60%) |
Jun 25, 2021 | 6.240 | 6.310 | 6.150 | 6.240 | 1,258,807 | -0.03(-0.48%) |
Jun 24, 2021 | 6.150 | 6.300 | 6.110 | 6.270 | 677,424 | +0.13(+2.12%) |
Jun 23, 2021 | 6.010 | 6.185 | 6.010 | 6.140 | 716,382 | +0.17(+2.85%) |
Jun 22, 2021 | 5.760 | 5.990 | 5.710 | 5.970 | 626,510 | +0.22(+3.83%) |
Jun 21, 2021 | 5.940 | 5.950 | 5.735 | 5.750 | 760,587 | -0.15(-2.54%) |
Jun 18, 2021 | 6.040 | 6.145 | 5.900 | 5.900 | 1,900,412 | -0.23(-3.75%) |
Jun 17, 2021 | 6.030 | 6.230 | 6.030 | 6.130 | 744,937 | +0.05(+0.82%) |
Jun 16, 2021 | 6.010 | 6.150 | 5.940 | 6.080 | 604,314 | -0.04(-0.65%) |
Jun 15, 2021 | 6.090 | 6.190 | 6.020 | 6.120 | 698,976 | +0.00(+0.00%) |
Jun 14, 2021 | 6.130 | 6.200 | 6.000 | 6.120 | 736,068 | +0.02(+0.33%) |
Jun 11, 2021 | 6.100 | 6.180 | 6.000 | 6.100 | 772,106 | +0.03(+0.49%) |
Jun 10, 2021 | 5.920 | 6.150 | 5.860 | 6.070 | 1,314,900 | +0.17(+2.88%) |
Jun 09, 2021 | 5.660 | 6.030 | 5.620 | 5.900 | 2,764,445 | +0.30(+5.36%) |
Jun 08, 2021 | 5.700 | 5.780 | 5.510 | 5.600 | 788,630 | -0.03(-0.53%) |
Jun 07, 2021 | 5.450 | 5.690 | 5.450 | 5.630 | 523,990 | +0.16(+2.93%) |
Jun 04, 2021 | 5.480 | 5.560 | 5.410 | 5.470 | 543,502 | +0.02(+0.37%) |
Jun 03, 2021 | 5.500 | 5.640 | 5.430 | 5.450 | 597,669 | -0.12(-2.15%) |
Jun 02, 2021 | 5.280 | 5.635 | 5.220 | 5.570 | 794,117 | +0.30(+5.69%) |
Jun 01, 2021 | 5.820 | 5.840 | 5.250 | 5.270 | 1,382,830 | -0.53(-9.14%) |
May 28, 2021 | 5.890 | 5.950 | 5.750 | 5.800 | 660,321 | -0.03(-0.51%) |
May 27, 2021 | 5.760 | 5.955 | 5.650 | 5.830 | 906,541 | +0.07(+1.22%) |
May 26, 2021 | 5.640 | 5.960 | 5.590 | 5.760 | 1,089,489 | +0.20(+3.60%) |
May 25, 2021 | 5.800 | 5.838 | 5.530 | 5.560 | 1,262,203 | -0.20(-3.47%) |
May 24, 2021 | 5.600 | 5.830 | 5.520 | 5.760 | 822,770 | +0.17(+3.04%) |
May 21, 2021 | 5.820 | 5.880 | 5.510 | 5.590 | 1,213,385 | -0.15(-2.61%) |
May 20, 2021 | 5.510 | 5.840 | 5.460 | 5.740 | 1,308,571 | +0.22(+3.99%) |
May 19, 2021 | 5.300 | 5.590 | 5.270 | 5.520 | 962,189 | +0.05(+0.91%) |
May 18, 2021 | 5.360 | 5.640 | 5.323 | 5.470 | 970,045 | +0.13(+2.43%) |
May 17, 2021 | 5.430 | 5.570 | 5.250 | 5.340 | 980,691 | -0.12(-2.20%) |
May 14, 2021 | 5.230 | 5.510 | 5.040 | 5.460 | 1,036,189 | +0.32(+6.23%) |
May 13, 2021 | 5.240 | 5.260 | 5.088 | 5.140 | 995,835 | -0.04(-0.77%) |
May 12, 2021 | 5.260 | 5.590 | 5.180 | 5.180 | 1,920,281 | -0.31(-5.65%) |
May 11, 2021 | 4.520 | 5.520 | 4.500 | 5.490 | 6,253,844 | +0.82(+17.56%) |
May 10, 2021 | 5.100 | 5.130 | 4.660 | 4.670 | 1,320,782 | -0.46(-8.97%) |
May 07, 2021 | 4.060 | 5.140 | 4.030 | 5.130 | 4,537,236 | +0.54(+11.76%) |
May 06, 2021 | 4.860 | 4.915 | 4.470 | 4.590 | 2,907,135 | -0.29(-5.94%) |
May 05, 2021 | 5.120 | 5.210 | 4.740 | 4.880 | 1,563,102 | -0.20(-3.94%) |
May 04, 2021 | 5.210 | 5.210 | 4.830 | 5.080 | 2,138,001 | -0.14(-2.68%) |