Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.950 | 5.170 | 4.800 | 4.990 | 122,598 | +0.04(+0.81%) |
Jul 29, 2021 | 5.050 | 5.200 | 4.850 | 4.950 | 128,717 | -0.09(-1.79%) |
Jul 28, 2021 | 5.180 | 5.250 | 4.770 | 5.040 | 267,005 | +0.14(+2.86%) |
Jul 27, 2021 | 5.110 | 5.300 | 4.550 | 4.900 | 584,662 | -0.18(-3.54%) |
Jul 26, 2021 | 5.320 | 5.800 | 5.000 | 5.080 | 398,878 | -0.09(-1.74%) |
Jul 23, 2021 | 5.800 | 7.690 | 4.980 | 5.170 | 4,513,697 | -0.68(-11.62%) |
Jul 22, 2021 | 5.190 | 6.310 | 5.050 | 5.850 | 982,160 | +0.78(+15.38%) |
Jul 21, 2021 | 5.000 | 5.290 | 4.801 | 5.070 | 356,719 | +0.07(+1.40%) |
Jul 20, 2021 | 5.200 | 5.370 | 4.700 | 5.000 | 227,915 | +0.00(+0.00%) |
Jul 19, 2021 | 5.720 | 5.888 | 4.810 | 5.000 | 223,704 | -0.85(-14.53%) |
Jul 16, 2021 | 5.720 | 5.980 | 5.720 | 5.850 | 24,512 | +0.13(+2.27%) |
Jul 15, 2021 | 5.520 | 5.840 | 5.400 | 5.720 | 44,895 | +0.05(+0.88%) |
Jul 14, 2021 | 5.910 | 5.990 | 5.500 | 5.670 | 61,217 | -0.40(-6.59%) |
Jul 13, 2021 | 7.140 | 7.230 | 5.835 | 6.070 | 195,378 | -1.23(-16.85%) |
Jul 12, 2021 | 7.040 | 7.300 | 7.040 | 7.300 | 436,930 | +0.09(+1.32%) |
Jul 09, 2021 | 7.120 | 7.300 | 7.120 | 7.205 | 1,591 | +0.05(+0.77%) |
Jul 08, 2021 | 7.160 | 7.160 | 7.050 | 7.150 | 6,351 | -0.05(-0.69%) |
Jul 07, 2021 | 7.142 | 7.300 | 7.050 | 7.200 | 12,042 | -0.10(-1.37%) |
Jul 06, 2021 | 7.464 | 7.464 | 7.300 | 7.300 | 1,392 | -0.19(-2.53%) |
Jul 02, 2021 | 7.220 | 7.489 | 7.220 | 7.489 | 1,451 | +0.27(+3.73%) |
Jul 01, 2021 | 7.171 | 7.419 | 7.171 | 7.220 | 3,393 | -0.18(-2.43%) |
Jun 30, 2021 | 7.660 | 7.660 | 7.200 | 7.400 | 19,017 | +0.00(+0.00%) |
Jun 29, 2021 | 7.720 | 7.720 | 7.324 | 7.400 | 10,180 | +0.02(+0.27%) |
Jun 28, 2021 | 7.095 | 7.520 | 7.095 | 7.380 | 21,087 | +0.13(+1.79%) |
Jun 25, 2021 | 7.100 | 7.250 | 6.910 | 7.250 | 10,951 | +0.10(+1.40%) |
Jun 24, 2021 | 7.150 | 7.250 | 6.850 | 7.150 | 19,541 | +0.14(+2.00%) |
Jun 23, 2021 | 6.720 | 7.210 | 6.720 | 7.010 | 21,617 | +0.29(+4.32%) |
Jun 22, 2021 | 6.950 | 6.990 | 6.520 | 6.720 | 17,195 | -0.23(-3.31%) |
Jun 21, 2021 | 6.640 | 6.991 | 6.510 | 6.950 | 15,595 | +0.31(+4.67%) |
Jun 18, 2021 | 6.700 | 7.000 | 6.640 | 6.640 | 15,475 | -0.15(-2.21%) |
Jun 17, 2021 | 6.900 | 7.110 | 6.790 | 6.790 | 16,608 | -0.03(-0.44%) |
Jun 16, 2021 | 6.930 | 7.195 | 6.650 | 6.820 | 27,449 | -0.40(-5.54%) |
Jun 15, 2021 | 7.340 | 7.360 | 6.749 | 7.220 | 26,482 | +0.19(+2.70%) |
Jun 14, 2021 | 7.000 | 7.400 | 6.970 | 7.030 | 18,183 | +0.10(+1.44%) |
Jun 11, 2021 | 7.080 | 7.200 | 6.880 | 6.930 | 33,547 | -0.06(-0.86%) |
Jun 10, 2021 | 7.000 | 7.450 | 6.718 | 6.990 | 73,071 | +0.15(+2.19%) |
Jun 09, 2021 | 6.970 | 6.970 | 6.530 | 6.840 | 18,585 | -0.01(-0.15%) |
Jun 08, 2021 | 6.250 | 6.980 | 6.030 | 6.850 | 60,231 | +0.62(+9.95%) |
Jun 07, 2021 | 6.060 | 6.230 | 6.010 | 6.230 | 8,283 | +0.20(+3.32%) |
Jun 04, 2021 | 5.976 | 6.100 | 5.935 | 6.030 | 2,417 | -0.02(-0.33%) |
Jun 03, 2021 | 5.960 | 6.050 | 5.960 | 6.050 | 4,106 | +0.09(+1.51%) |
Jun 02, 2021 | 5.810 | 6.080 | 5.810 | 5.960 | 8,459 | +0.15(+2.58%) |
Jun 01, 2021 | 5.760 | 5.860 | 5.740 | 5.810 | 8,123 | +0.03(+0.52%) |
May 28, 2021 | 5.750 | 5.825 | 5.120 | 5.780 | 68,637 | +0.01(+0.17%) |
May 27, 2021 | 6.090 | 6.100 | 5.770 | 5.770 | 6,761 | +0.00(+0.00%) |
May 26, 2021 | 5.980 | 6.100 | 5.719 | 5.770 | 4,010 | -0.06(-1.10%) |
May 25, 2021 | 5.840 | 6.100 | 5.810 | 5.834 | 3,515 | +0.03(+0.59%) |
May 24, 2021 | 6.000 | 6.028 | 5.720 | 5.800 | 11,850 | -0.13(-2.19%) |
May 21, 2021 | 6.240 | 6.294 | 5.510 | 5.930 | 43,921 | -0.32(-5.12%) |
May 20, 2021 | 6.260 | 6.330 | 6.050 | 6.250 | 6,128 | +0.09(+1.46%) |
May 19, 2021 | 6.080 | 6.210 | 6.070 | 6.160 | 2,276 | +0.16(+2.66%) |
May 18, 2021 | 6.150 | 6.260 | 5.762 | 6.000 | 33,380 | -0.45(-7.05%) |
May 17, 2021 | 6.400 | 6.460 | 6.310 | 6.455 | 3,171 | +0.06(+0.94%) |
May 14, 2021 | 6.310 | 6.400 | 6.305 | 6.395 | 4,402 | +0.14(+2.32%) |
May 13, 2021 | 6.400 | 6.400 | 6.250 | 6.250 | 7,090 | -0.10(-1.57%) |
May 12, 2021 | 6.010 | 6.400 | 6.010 | 6.350 | 3,932 | +0.10(+1.60%) |
May 11, 2021 | 5.660 | 6.400 | 5.660 | 6.250 | 29,600 | +0.26(+4.34%) |
May 10, 2021 | 5.760 | 6.010 | 5.760 | 5.990 | 1,965 | +0.39(+6.96%) |
May 07, 2021 | 5.980 | 6.010 | 5.600 | 5.600 | 4,492 | -0.26(-4.44%) |
May 06, 2021 | 6.040 | 6.150 | 5.840 | 5.860 | 4,189 | -0.44(-6.98%) |
May 05, 2021 | 6.240 | 6.400 | 5.960 | 6.300 | 13,551 | -0.07(-1.10%) |
May 04, 2021 | 6.400 | 6.400 | 6.184 | 6.370 | 2,301 | +0.04(+0.63%) |