Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.400 | 5.495 | 5.190 | 5.200 | 255,234 | -0.22(-4.06%) |
Jul 29, 2021 | 5.580 | 5.580 | 5.400 | 5.420 | 124,571 | -0.10(-1.81%) |
Jul 28, 2021 | 5.300 | 5.610 | 5.280 | 5.520 | 138,208 | +0.20(+3.76%) |
Jul 27, 2021 | 5.540 | 5.550 | 5.250 | 5.320 | 311,014 | -0.23(-4.14%) |
Jul 26, 2021 | 5.500 | 5.615 | 5.360 | 5.550 | 386,701 | +0.07(+1.28%) |
Jul 23, 2021 | 5.530 | 5.655 | 5.390 | 5.480 | 306,767 | -0.04(-0.72%) |
Jul 22, 2021 | 5.980 | 6.000 | 5.440 | 5.520 | 488,550 | -0.46(-7.69%) |
Jul 21, 2021 | 5.930 | 6.000 | 5.680 | 5.980 | 248,493 | +0.26(+4.55%) |
Jul 20, 2021 | 6.070 | 6.075 | 5.680 | 5.720 | 633,996 | -0.06(-1.04%) |
Jul 19, 2021 | 5.730 | 5.890 | 5.630 | 5.780 | 340,921 | -0.13(-2.20%) |
Jul 16, 2021 | 6.170 | 6.220 | 5.860 | 5.910 | 410,223 | -0.25(-4.06%) |
Jul 15, 2021 | 6.200 | 6.302 | 5.996 | 6.160 | 332,706 | -0.06(-0.96%) |
Jul 14, 2021 | 6.380 | 6.515 | 6.180 | 6.220 | 380,779 | -0.18(-2.81%) |
Jul 13, 2021 | 6.510 | 6.570 | 6.360 | 6.400 | 395,014 | -0.11(-1.69%) |
Jul 12, 2021 | 6.610 | 6.625 | 6.485 | 6.510 | 233,113 | -0.17(-2.54%) |
Jul 09, 2021 | 6.670 | 6.750 | 6.600 | 6.680 | 507,876 | +0.02(+0.30%) |
Jul 08, 2021 | 6.500 | 6.740 | 6.410 | 6.660 | 316,966 | -0.03(-0.45%) |
Jul 07, 2021 | 6.800 | 6.910 | 6.460 | 6.690 | 686,719 | -0.07(-1.04%) |
Jul 06, 2021 | 6.980 | 7.020 | 6.647 | 6.760 | 404,101 | -0.18(-2.59%) |
Jul 02, 2021 | 7.270 | 7.270 | 6.860 | 6.940 | 387,329 | -0.30(-4.14%) |
Jul 01, 2021 | 6.890 | 7.250 | 6.870 | 7.240 | 877,546 | +0.42(+6.16%) |
Jun 30, 2021 | 6.770 | 6.840 | 6.660 | 6.820 | 403,580 | +0.01(+0.15%) |
Jun 29, 2021 | 6.940 | 6.984 | 6.780 | 6.810 | 888,078 | -0.09(-1.30%) |
Jun 28, 2021 | 7.040 | 7.110 | 6.750 | 6.900 | 696,816 | -0.11(-1.57%) |
Jun 25, 2021 | 7.230 | 7.300 | 7.000 | 7.010 | 1,092,885 | -0.22(-3.04%) |
Jun 24, 2021 | 7.320 | 7.370 | 7.080 | 7.230 | 470,760 | -0.06(-0.82%) |
Jun 23, 2021 | 7.030 | 7.450 | 6.980 | 7.290 | 597,090 | +0.28(+3.99%) |
Jun 22, 2021 | 7.260 | 7.430 | 7.000 | 7.010 | 1,038,642 | -0.20(-2.77%) |
Jun 21, 2021 | 7.750 | 7.790 | 7.050 | 7.210 | 1,307,100 | -0.18(-2.44%) |
Jun 18, 2021 | 8.000 | 8.320 | 7.270 | 7.390 | 2,304,873 | -0.75(-9.21%) |
Jun 17, 2021 | 8.800 | 8.810 | 8.135 | 8.140 | 1,290,245 | -0.85(-9.45%) |
Jun 16, 2021 | 10.08 | 10.16 | 8.420 | 8.990 | 1,750,243 | -1.24(-12.12%) |
Jun 15, 2021 | 10.42 | 10.46 | 9.900 | 10.23 | 517,568 | -0.20(-1.92%) |
Jun 14, 2021 | 10.84 | 11.08 | 10.22 | 10.43 | 441,673 | -0.29(-2.71%) |
Jun 11, 2021 | 10.98 | 10.99 | 10.32 | 10.72 | 632,723 | -0.21(-1.92%) |
Jun 10, 2021 | 10.36 | 11.23 | 10.31 | 10.93 | 1,529,539 | +0.80(+7.90%) |
Jun 09, 2021 | 10.19 | 10.59 | 10.03 | 10.13 | 857,385 | -0.11(-1.07%) |
Jun 08, 2021 | 9.900 | 10.30 | 9.880 | 10.24 | 519,042 | +0.36(+3.64%) |
Jun 07, 2021 | 9.600 | 9.890 | 9.604 | 9.880 | 272,414 | +0.28(+2.92%) |
Jun 04, 2021 | 9.940 | 9.980 | 9.580 | 9.600 | 421,313 | -0.25(-2.54%) |
Jun 03, 2021 | 9.850 | 9.960 | 9.490 | 9.850 | 466,845 | -0.01(-0.10%) |
Jun 02, 2021 | 9.520 | 9.940 | 9.350 | 9.860 | 790,363 | +0.03(+0.31%) |
Jun 01, 2021 | 8.750 | 9.890 | 8.660 | 9.830 | 3,115,538 | +1.61(+19.59%) |
May 28, 2021 | 8.400 | 8.738 | 8.195 | 8.220 | 334,568 | -0.18(-2.14%) |
May 27, 2021 | 8.330 | 8.510 | 8.200 | 8.400 | 267,214 | +0.17(+2.07%) |
May 26, 2021 | 7.930 | 8.270 | 7.920 | 8.230 | 236,993 | +0.35(+4.44%) |
May 25, 2021 | 7.970 | 8.010 | 7.790 | 7.880 | 200,412 | -0.10(-1.25%) |
May 24, 2021 | 8.100 | 8.130 | 7.740 | 7.980 | 261,815 | -0.10(-1.24%) |
May 21, 2021 | 8.250 | 8.250 | 8.060 | 8.080 | 217,413 | -0.11(-1.34%) |
May 20, 2021 | 8.340 | 8.390 | 8.060 | 8.190 | 183,963 | -0.11(-1.33%) |
May 19, 2021 | 8.150 | 8.320 | 8.000 | 8.300 | 337,126 | +0.02(+0.24%) |
May 18, 2021 | 7.600 | 8.430 | 7.520 | 8.280 | 475,592 | +0.84(+11.29%) |
May 17, 2021 | 7.740 | 7.850 | 7.250 | 7.440 | 527,413 | -0.16(-2.11%) |
May 14, 2021 | 7.485 | 7.650 | 7.485 | 7.600 | 290,910 | +0.13(+1.74%) |
May 13, 2021 | 7.240 | 7.530 | 7.240 | 7.470 | 333,361 | +0.24(+3.32%) |
May 12, 2021 | 7.160 | 7.400 | 7.050 | 7.230 | 223,303 | +0.04(+0.56%) |
May 11, 2021 | 7.030 | 7.230 | 6.940 | 7.190 | 258,955 | +0.03(+0.42%) |
May 10, 2021 | 7.300 | 7.300 | 7.040 | 7.160 | 281,771 | -0.18(-2.45%) |
May 07, 2021 | 7.320 | 7.447 | 7.220 | 7.340 | 149,715 | +0.08(+1.10%) |
May 06, 2021 | 7.210 | 7.290 | 7.110 | 7.260 | 248,562 | +0.06(+0.83%) |
May 05, 2021 | 7.330 | 7.330 | 7.140 | 7.200 | 241,203 | -0.11(-1.50%) |
May 04, 2021 | 7.560 | 7.560 | 7.160 | 7.310 | 289,403 | -0.27(-3.56%) |