Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.800 | 6.970 | 6.630 | 6.650 | 822,608 | -0.18(-2.64%) |
Jul 29, 2021 | 6.890 | 7.070 | 6.800 | 6.830 | 695,200 | -0.05(-0.73%) |
Jul 28, 2021 | 6.660 | 6.960 | 6.660 | 6.880 | 653,016 | +0.26(+3.93%) |
Jul 27, 2021 | 6.570 | 6.695 | 6.450 | 6.620 | 869,151 | -0.01(-0.15%) |
Jul 26, 2021 | 6.920 | 6.920 | 6.600 | 6.630 | 836,975 | -0.27(-3.91%) |
Jul 23, 2021 | 6.710 | 7.030 | 6.620 | 6.900 | 1,116,792 | +0.27(+4.07%) |
Jul 22, 2021 | 6.810 | 6.840 | 6.600 | 6.630 | 541,507 | -0.21(-3.07%) |
Jul 21, 2021 | 6.640 | 6.850 | 6.450 | 6.840 | 953,347 | +0.23(+3.48%) |
Jul 20, 2021 | 6.410 | 6.610 | 6.310 | 6.610 | 812,443 | +0.17(+2.64%) |
Jul 19, 2021 | 6.350 | 6.570 | 6.320 | 6.440 | 902,620 | -0.09(-1.38%) |
Jul 16, 2021 | 6.710 | 6.795 | 6.490 | 6.530 | 660,159 | -0.10(-1.51%) |
Jul 15, 2021 | 6.610 | 6.700 | 6.490 | 6.630 | 1,013,080 | +0.02(+0.30%) |
Jul 14, 2021 | 6.870 | 6.870 | 6.570 | 6.610 | 1,271,225 | -0.25(-3.64%) |
Jul 13, 2021 | 6.940 | 6.958 | 6.720 | 6.860 | 1,104,493 | -0.14(-2.00%) |
Jul 12, 2021 | 7.300 | 7.330 | 6.970 | 7.000 | 650,283 | -0.28(-3.85%) |
Jul 09, 2021 | 7.200 | 7.390 | 7.045 | 7.280 | 630,824 | +0.16(+2.25%) |
Jul 08, 2021 | 7.030 | 7.260 | 7.010 | 7.120 | 1,118,662 | -0.07(-0.97%) |
Jul 07, 2021 | 7.010 | 7.300 | 6.910 | 7.190 | 1,402,713 | +0.12(+1.70%) |
Jul 06, 2021 | 7.250 | 7.350 | 7.070 | 7.070 | 1,118,428 | -0.21(-2.88%) |
Jul 02, 2021 | 7.410 | 7.650 | 7.230 | 7.280 | 2,024,489 | -0.23(-3.06%) |
Jul 01, 2021 | 7.760 | 7.990 | 7.380 | 7.510 | 8,595,573 | -0.99(-11.65%) |
Jun 30, 2021 | 8.250 | 8.640 | 8.220 | 8.500 | 1,332,492 | +0.21(+2.53%) |
Jun 29, 2021 | 8.450 | 8.550 | 8.250 | 8.290 | 651,588 | -0.16(-1.89%) |
Jun 28, 2021 | 8.280 | 8.500 | 8.280 | 8.450 | 727,556 | +0.21(+2.55%) |
Jun 25, 2021 | 8.350 | 8.685 | 8.180 | 8.240 | 2,159,155 | -0.07(-0.84%) |
Jun 24, 2021 | 8.760 | 8.769 | 8.240 | 8.310 | 1,078,185 | -0.35(-4.04%) |
Jun 23, 2021 | 8.250 | 8.810 | 8.215 | 8.660 | 1,141,628 | +0.42(+5.10%) |
Jun 22, 2021 | 8.030 | 8.265 | 7.980 | 8.240 | 1,002,189 | +0.24(+3.00%) |
Jun 21, 2021 | 7.990 | 8.200 | 7.970 | 8.000 | 1,304,882 | -0.04(-0.50%) |
Jun 18, 2021 | 8.010 | 8.210 | 7.880 | 8.040 | 1,196,181 | -0.02(-0.25%) |
Jun 17, 2021 | 8.040 | 8.140 | 7.990 | 8.060 | 630,580 | -0.10(-1.23%) |
Jun 16, 2021 | 8.140 | 8.170 | 7.940 | 8.160 | 834,612 | +0.01(+0.12%) |
Jun 15, 2021 | 8.303 | 8.360 | 8.095 | 8.150 | 758,590 | -0.21(-2.51%) |
Jun 14, 2021 | 8.130 | 8.400 | 8.100 | 8.360 | 1,001,096 | +0.21(+2.58%) |
Jun 11, 2021 | 8.200 | 8.340 | 8.030 | 8.150 | 547,656 | -0.05(-0.61%) |
Jun 10, 2021 | 8.280 | 8.350 | 8.170 | 8.200 | 611,252 | -0.12(-1.44%) |
Jun 09, 2021 | 8.310 | 8.660 | 8.260 | 8.320 | 905,308 | +0.05(+0.60%) |
Jun 08, 2021 | 8.710 | 8.710 | 8.100 | 8.270 | 1,074,204 | -0.17(-2.01%) |
Jun 07, 2021 | 8.160 | 8.530 | 8.110 | 8.440 | 1,258,541 | +0.34(+4.20%) |
Jun 04, 2021 | 8.240 | 8.300 | 8.020 | 8.100 | 911,394 | -0.12(-1.46%) |
Jun 03, 2021 | 8.390 | 8.390 | 7.970 | 8.220 | 1,773,683 | -0.20(-2.38%) |
Jun 02, 2021 | 8.300 | 8.565 | 8.240 | 8.420 | 1,184,142 | +0.05(+0.60%) |
Jun 01, 2021 | 8.920 | 9.030 | 8.210 | 8.370 | 2,173,971 | -0.50(-5.64%) |
May 28, 2021 | 9.080 | 9.230 | 8.840 | 8.870 | 771,253 | -0.18(-1.99%) |
May 27, 2021 | 8.900 | 9.090 | 8.660 | 9.050 | 867,685 | +0.23(+2.61%) |
May 26, 2021 | 8.770 | 8.925 | 8.640 | 8.820 | 2,339,814 | +0.12(+1.38%) |
May 25, 2021 | 9.060 | 9.120 | 8.690 | 8.700 | 1,513,880 | -0.34(-3.76%) |
May 24, 2021 | 9.370 | 9.445 | 8.920 | 9.040 | 1,377,616 | -0.16(-1.74%) |
May 21, 2021 | 9.670 | 9.700 | 9.170 | 9.200 | 1,116,036 | -0.26(-2.75%) |
May 20, 2021 | 9.460 | 9.510 | 9.270 | 9.460 | 633,243 | -0.04(-0.42%) |
May 19, 2021 | 9.380 | 9.640 | 9.190 | 9.500 | 941,090 | -0.20(-2.06%) |
May 18, 2021 | 9.450 | 9.820 | 9.312 | 9.700 | 1,734,388 | +0.32(+3.41%) |
May 17, 2021 | 8.620 | 9.500 | 8.600 | 9.380 | 1,254,669 | +0.58(+6.59%) |
May 14, 2021 | 8.810 | 9.360 | 8.790 | 8.800 | 2,415,237 | -0.06(-0.68%) |
May 13, 2021 | 9.260 | 9.380 | 8.720 | 8.860 | 4,022,621 | -0.28(-3.06%) |
May 12, 2021 | 9.130 | 9.380 | 9.070 | 9.140 | 1,708,146 | -0.24(-2.56%) |
May 11, 2021 | 8.910 | 9.425 | 8.880 | 9.380 | 1,919,043 | +0.00(+0.00%) |
May 10, 2021 | 9.700 | 9.700 | 9.150 | 9.380 | 1,565,068 | -0.43(-4.38%) |
May 07, 2021 | 9.750 | 10.11 | 9.697 | 9.810 | 1,720,499 | +0.11(+1.13%) |
May 06, 2021 | 10.29 | 10.32 | 9.330 | 9.700 | 2,729,437 | -0.62(-6.01%) |
May 05, 2021 | 10.58 | 10.63 | 10.17 | 10.32 | 1,358,776 | -0.24(-2.27%) |
May 04, 2021 | 10.76 | 10.80 | 10.36 | 10.56 | 1,375,920 | -0.36(-3.30%) |