Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.520 | 5.580 | 5.120 | 5.140 | 234,684 | -0.36(-6.55%) |
Jul 29, 2021 | 5.600 | 5.740 | 5.470 | 5.500 | 285,091 | -0.06(-1.08%) |
Jul 28, 2021 | 5.450 | 5.620 | 5.410 | 5.560 | 69,154 | +0.17(+3.15%) |
Jul 27, 2021 | 5.680 | 5.675 | 5.370 | 5.390 | 125,030 | -0.26(-4.60%) |
Jul 26, 2021 | 5.630 | 5.900 | 5.560 | 5.650 | 215,542 | +0.06(+1.07%) |
Jul 23, 2021 | 5.750 | 5.750 | 5.527 | 5.590 | 78,718 | -0.10(-1.76%) |
Jul 22, 2021 | 5.750 | 5.780 | 5.600 | 5.690 | 99,457 | -0.02(-0.35%) |
Jul 21, 2021 | 5.570 | 5.800 | 5.520 | 5.710 | 96,040 | +0.19(+3.44%) |
Jul 20, 2021 | 5.440 | 5.620 | 5.371 | 5.520 | 157,157 | +0.07(+1.28%) |
Jul 19, 2021 | 5.380 | 5.485 | 5.210 | 5.450 | 182,707 | +0.01(+0.18%) |
Jul 16, 2021 | 5.580 | 5.580 | 5.400 | 5.440 | 112,570 | -0.04(-0.73%) |
Jul 15, 2021 | 5.340 | 5.550 | 5.281 | 5.480 | 167,992 | +0.03(+0.55%) |
Jul 14, 2021 | 5.590 | 5.630 | 5.440 | 5.450 | 381,603 | -0.17(-3.02%) |
Jul 13, 2021 | 5.700 | 5.820 | 5.570 | 5.620 | 216,210 | -0.03(-0.53%) |
Jul 12, 2021 | 5.940 | 6.020 | 5.630 | 5.650 | 250,727 | -0.25(-4.24%) |
Jul 09, 2021 | 5.650 | 5.966 | 5.650 | 5.900 | 196,202 | +0.25(+4.42%) |
Jul 08, 2021 | 5.650 | 5.690 | 5.560 | 5.650 | 161,337 | -0.16(-2.75%) |
Jul 07, 2021 | 5.740 | 5.850 | 5.540 | 5.810 | 267,905 | +0.17(+3.01%) |
Jul 06, 2021 | 6.100 | 6.140 | 5.510 | 5.640 | 674,656 | -0.37(-6.16%) |
Jul 02, 2021 | 6.210 | 6.300 | 5.940 | 6.010 | 467,752 | -0.25(-3.99%) |
Jul 01, 2021 | 6.210 | 6.320 | 6.140 | 6.260 | 314,853 | +0.10(+1.62%) |
Jun 30, 2021 | 6.250 | 6.330 | 6.100 | 6.160 | 218,776 | -0.09(-1.44%) |
Jun 29, 2021 | 6.320 | 6.323 | 6.160 | 6.250 | 236,596 | -0.02(-0.32%) |
Jun 28, 2021 | 6.240 | 6.340 | 6.050 | 6.270 | 630,299 | +0.05(+0.80%) |
Jun 25, 2021 | 6.050 | 6.230 | 6.020 | 6.220 | 2,511,863 | +0.14(+2.30%) |
Jun 24, 2021 | 5.950 | 6.090 | 5.860 | 6.080 | 422,262 | +0.17(+2.88%) |
Jun 23, 2021 | 5.840 | 6.100 | 5.720 | 5.910 | 410,418 | +0.20(+3.50%) |
Jun 22, 2021 | 5.970 | 6.000 | 5.650 | 5.710 | 633,994 | -0.25(-4.19%) |
Jun 21, 2021 | 6.010 | 6.070 | 5.820 | 5.960 | 462,407 | -0.02(-0.33%) |
Jun 18, 2021 | 6.180 | 6.260 | 5.950 | 5.980 | 782,734 | -0.29(-4.63%) |
Jun 17, 2021 | 6.500 | 6.560 | 6.190 | 6.270 | 583,157 | -0.18(-2.79%) |
Jun 16, 2021 | 6.600 | 6.690 | 6.071 | 6.450 | 1,731,807 | -0.38(-5.56%) |
Jun 15, 2021 | 6.540 | 8.350 | 6.270 | 6.830 | 7,703,769 | +0.31(+4.75%) |
Jun 14, 2021 | 6.820 | 6.980 | 6.420 | 6.520 | 704,092 | -0.27(-3.98%) |
Jun 11, 2021 | 6.570 | 6.840 | 6.510 | 6.790 | 479,608 | +0.37(+5.76%) |
Jun 10, 2021 | 6.340 | 7.370 | 6.300 | 6.420 | 3,498,445 | +0.09(+1.42%) |
Jun 09, 2021 | 6.260 | 6.500 | 6.250 | 6.330 | 336,508 | +0.02(+0.32%) |
Jun 08, 2021 | 6.150 | 6.380 | 6.150 | 6.310 | 384,681 | +0.05(+0.80%) |
Jun 07, 2021 | 6.230 | 6.320 | 6.000 | 6.260 | 673,078 | +0.09(+1.46%) |
Jun 04, 2021 | 6.300 | 6.400 | 6.090 | 6.170 | 498,731 | -0.10(-1.59%) |
Jun 03, 2021 | 6.000 | 6.370 | 5.760 | 6.270 | 846,462 | +0.32(+5.38%) |
Jun 02, 2021 | 6.310 | 6.340 | 5.900 | 5.950 | 727,489 | -0.26(-4.19%) |
Jun 01, 2021 | 6.640 | 6.940 | 6.155 | 6.210 | 1,468,193 | -0.85(-12.04%) |
May 28, 2021 | 7.210 | 8.050 | 6.885 | 7.060 | 2,693,705 | -1.43(-16.84%) |
May 27, 2021 | 8.500 | 8.620 | 8.260 | 8.490 | 627,960 | -0.09(-1.05%) |
May 26, 2021 | 8.550 | 8.660 | 8.090 | 8.580 | 716,523 | +0.12(+1.42%) |
May 25, 2021 | 8.850 | 8.850 | 8.330 | 8.460 | 626,213 | -0.39(-4.41%) |
May 24, 2021 | 8.570 | 8.900 | 8.521 | 8.850 | 919,800 | +0.51(+6.12%) |
May 21, 2021 | 8.370 | 8.579 | 8.180 | 8.340 | 195,750 | +0.09(+1.09%) |
May 20, 2021 | 8.600 | 8.620 | 8.230 | 8.250 | 298,759 | -0.31(-3.62%) |
May 19, 2021 | 8.360 | 8.610 | 8.220 | 8.560 | 186,658 | +0.13(+1.54%) |
May 18, 2021 | 8.390 | 8.730 | 8.280 | 8.430 | 298,835 | +0.10(+1.20%) |
May 17, 2021 | 8.220 | 8.400 | 8.080 | 8.330 | 204,054 | +0.08(+0.97%) |
May 14, 2021 | 8.020 | 8.450 | 7.910 | 8.250 | 444,754 | +0.52(+6.73%) |
May 13, 2021 | 7.980 | 8.062 | 7.570 | 7.730 | 448,648 | -0.11(-1.40%) |
May 12, 2021 | 7.850 | 7.980 | 7.620 | 7.840 | 99,612 | -0.01(-0.13%) |
May 11, 2021 | 7.696 | 8.000 | 7.440 | 7.850 | 221,718 | +0.15(+1.95%) |
May 10, 2021 | 7.940 | 8.079 | 7.580 | 7.700 | 297,393 | -0.21(-2.65%) |
May 07, 2021 | 8.160 | 8.190 | 7.680 | 7.910 | 171,359 | -0.18(-2.22%) |
May 06, 2021 | 8.220 | 8.310 | 7.800 | 8.090 | 264,853 | -0.10(-1.22%) |
May 05, 2021 | 8.580 | 8.590 | 8.030 | 8.190 | 263,388 | -0.29(-3.42%) |
May 04, 2021 | 8.560 | 8.570 | 8.060 | 8.480 | 238,372 | -0.13(-1.51%) |