Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.270 | 6.370 | 6.060 | 6.180 | 1,035,111 | -0.16(-2.52%) |
Jul 29, 2021 | 6.140 | 6.460 | 6.050 | 6.340 | 1,347,837 | +0.30(+4.97%) |
Jul 28, 2021 | 6.060 | 6.225 | 5.830 | 6.040 | 1,436,120 | +0.04(+0.67%) |
Jul 27, 2021 | 6.350 | 6.385 | 5.825 | 6.000 | 1,404,036 | -0.39(-6.10%) |
Jul 26, 2021 | 6.020 | 6.470 | 6.020 | 6.390 | 1,762,760 | +0.41(+6.86%) |
Jul 23, 2021 | 5.900 | 6.050 | 5.770 | 5.980 | 1,058,140 | +0.09(+1.53%) |
Jul 22, 2021 | 6.180 | 6.180 | 5.820 | 5.890 | 1,250,526 | -0.24(-3.92%) |
Jul 21, 2021 | 6.040 | 6.280 | 6.035 | 6.130 | 1,471,592 | +0.16(+2.68%) |
Jul 20, 2021 | 5.550 | 6.120 | 5.460 | 5.970 | 2,254,797 | +0.39(+6.99%) |
Jul 19, 2021 | 5.560 | 5.870 | 5.430 | 5.580 | 2,425,380 | -0.27(-4.62%) |
Jul 16, 2021 | 6.110 | 6.240 | 5.772 | 5.850 | 1,435,045 | -0.23(-3.78%) |
Jul 15, 2021 | 6.200 | 6.445 | 6.001 | 6.080 | 1,736,877 | -0.18(-2.88%) |
Jul 14, 2021 | 6.470 | 6.641 | 6.260 | 6.260 | 2,024,129 | -0.12(-1.88%) |
Jul 13, 2021 | 6.760 | 6.860 | 6.365 | 6.380 | 1,496,411 | -0.50(-7.27%) |
Jul 12, 2021 | 6.970 | 7.030 | 6.550 | 6.880 | 1,256,308 | -0.09(-1.29%) |
Jul 09, 2021 | 6.360 | 7.045 | 6.360 | 6.970 | 2,436,704 | +0.80(+12.97%) |
Jul 08, 2021 | 5.910 | 6.340 | 5.780 | 6.170 | 1,718,798 | -0.04(-0.64%) |
Jul 07, 2021 | 6.350 | 6.690 | 6.130 | 6.210 | 1,797,635 | -0.19(-2.97%) |
Jul 06, 2021 | 6.560 | 6.570 | 6.280 | 6.400 | 1,445,370 | -0.23(-3.47%) |
Jul 02, 2021 | 6.660 | 6.730 | 6.490 | 6.630 | 1,130,479 | -0.03(-0.45%) |
Jul 01, 2021 | 6.660 | 6.780 | 6.490 | 6.660 | 1,483,453 | +0.08(+1.22%) |
Jun 30, 2021 | 6.250 | 6.820 | 6.110 | 6.580 | 2,670,441 | +0.30(+4.78%) |
Jun 29, 2021 | 6.610 | 6.739 | 6.260 | 6.280 | 2,506,340 | -0.25(-3.83%) |
Jun 28, 2021 | 6.920 | 7.060 | 6.360 | 6.530 | 2,903,583 | -0.40(-5.77%) |
Jun 25, 2021 | 6.470 | 7.290 | 6.380 | 6.930 | 6,878,511 | +0.64(+10.17%) |
Jun 24, 2021 | 6.020 | 6.350 | 5.840 | 6.290 | 1,936,473 | +0.34(+5.71%) |
Jun 23, 2021 | 5.660 | 6.050 | 5.620 | 5.950 | 1,771,449 | +0.35(+6.25%) |
Jun 22, 2021 | 5.390 | 5.620 | 5.310 | 5.600 | 1,498,022 | +0.15(+2.75%) |
Jun 21, 2021 | 5.060 | 5.580 | 5.060 | 5.450 | 1,804,636 | +0.37(+7.28%) |
Jun 18, 2021 | 5.120 | 5.341 | 4.985 | 5.080 | 4,891,162 | -0.08(-1.55%) |
Jun 17, 2021 | 5.500 | 5.540 | 5.060 | 5.160 | 2,565,393 | -0.36(-6.52%) |
Jun 16, 2021 | 5.210 | 5.550 | 5.150 | 5.520 | 1,811,432 | +0.23(+4.35%) |
Jun 15, 2021 | 5.590 | 5.600 | 5.160 | 5.290 | 2,513,931 | -0.24(-4.34%) |
Jun 14, 2021 | 5.720 | 5.850 | 5.380 | 5.530 | 2,206,221 | -0.22(-3.83%) |
Jun 11, 2021 | 5.360 | 5.780 | 5.310 | 5.750 | 1,646,439 | +0.39(+7.28%) |
Jun 10, 2021 | 5.620 | 5.780 | 5.320 | 5.360 | 2,661,730 | -0.25(-4.46%) |
Jun 09, 2021 | 6.250 | 6.290 | 5.565 | 5.610 | 3,594,242 | -0.69(-10.95%) |
Jun 08, 2021 | 6.170 | 6.480 | 5.600 | 6.300 | 3,629,245 | +0.55(+9.57%) |
Jun 07, 2021 | 5.480 | 6.080 | 5.460 | 5.750 | 3,114,208 | +0.37(+6.88%) |
Jun 04, 2021 | 5.450 | 5.617 | 5.290 | 5.380 | 1,216,586 | -0.02(-0.37%) |
Jun 03, 2021 | 5.380 | 5.720 | 5.220 | 5.400 | 2,547,474 | +0.02(+0.37%) |
Jun 02, 2021 | 5.290 | 5.390 | 4.980 | 5.380 | 2,517,205 | +0.08(+1.51%) |
Jun 01, 2021 | 4.670 | 5.390 | 4.620 | 5.300 | 2,779,091 | +0.65(+13.98%) |
May 28, 2021 | 4.400 | 4.945 | 4.371 | 4.650 | 3,173,112 | +0.26(+5.92%) |
May 27, 2021 | 4.430 | 4.530 | 4.315 | 4.390 | 1,914,412 | -0.03(-0.68%) |
May 26, 2021 | 4.080 | 4.440 | 4.020 | 4.420 | 1,469,464 | +0.40(+9.95%) |
May 25, 2021 | 4.270 | 4.410 | 3.980 | 4.020 | 1,707,182 | -0.25(-5.85%) |
May 24, 2021 | 4.460 | 4.500 | 4.233 | 4.270 | 1,820,711 | -0.11(-2.51%) |
May 21, 2021 | 4.500 | 4.580 | 4.360 | 4.380 | 1,118,587 | -0.08(-1.79%) |
May 20, 2021 | 4.570 | 4.570 | 4.355 | 4.460 | 916,838 | -0.07(-1.55%) |
May 19, 2021 | 4.600 | 4.620 | 4.220 | 4.530 | 2,313,696 | -0.18(-3.82%) |
May 18, 2021 | 4.540 | 4.920 | 4.501 | 4.710 | 2,896,177 | +0.28(+6.32%) |
May 17, 2021 | 4.200 | 4.540 | 4.010 | 4.430 | 2,612,030 | +0.22(+5.23%) |
May 14, 2021 | 3.660 | 4.210 | 3.660 | 4.210 | 3,038,086 | +0.56(+15.34%) |
May 13, 2021 | 3.590 | 3.711 | 3.500 | 3.650 | 1,061,230 | +0.09(+2.53%) |
May 12, 2021 | 3.700 | 3.720 | 3.510 | 3.560 | 1,219,351 | -0.19(-5.07%) |
May 11, 2021 | 3.540 | 3.750 | 3.410 | 3.750 | 1,068,224 | +0.12(+3.31%) |
May 10, 2021 | 3.620 | 3.798 | 3.540 | 3.630 | 1,628,082 | +0.03(+0.83%) |
May 07, 2021 | 3.550 | 3.635 | 3.430 | 3.600 | 1,152,131 | -0.02(-0.55%) |
May 06, 2021 | 3.380 | 3.680 | 3.367 | 3.620 | 2,955,113 | +0.24(+7.10%) |
May 05, 2021 | 3.320 | 3.440 | 3.190 | 3.380 | 2,468,534 | +0.16(+4.97%) |
May 04, 2021 | 3.240 | 3.250 | 3.040 | 3.220 | 1,223,744 | -0.01(-0.31%) |