Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.080 | 7.200 | 6.733 | 6.870 | 1,632,655 | -0.26(-3.65%) |
Jul 29, 2021 | 6.850 | 7.500 | 6.690 | 7.130 | 3,083,868 | +0.28(+4.09%) |
Jul 28, 2021 | 6.090 | 6.970 | 6.090 | 6.850 | 2,511,632 | +0.75(+12.30%) |
Jul 27, 2021 | 6.160 | 6.230 | 5.830 | 6.100 | 1,764,415 | -0.14(-2.24%) |
Jul 26, 2021 | 5.940 | 6.470 | 5.900 | 6.240 | 1,850,864 | +0.31(+5.23%) |
Jul 23, 2021 | 5.900 | 6.000 | 5.730 | 5.930 | 1,115,176 | +0.06(+1.02%) |
Jul 22, 2021 | 5.850 | 6.075 | 5.650 | 5.870 | 1,760,964 | +0.04(+0.69%) |
Jul 21, 2021 | 5.670 | 5.860 | 5.450 | 5.830 | 1,288,134 | +0.25(+4.48%) |
Jul 20, 2021 | 5.280 | 5.610 | 5.160 | 5.580 | 1,423,948 | +0.30(+5.68%) |
Jul 19, 2021 | 4.910 | 5.315 | 4.910 | 5.280 | 1,104,351 | +0.18(+3.53%) |
Jul 16, 2021 | 5.280 | 5.330 | 5.080 | 5.100 | 790,661 | -0.18(-3.41%) |
Jul 15, 2021 | 5.250 | 5.340 | 5.050 | 5.280 | 1,970,448 | -0.01(-0.19%) |
Jul 14, 2021 | 5.630 | 5.630 | 5.210 | 5.290 | 2,124,197 | -0.33(-5.87%) |
Jul 13, 2021 | 5.710 | 5.870 | 5.610 | 5.620 | 873,748 | -0.14(-2.43%) |
Jul 12, 2021 | 5.830 | 5.860 | 5.700 | 5.760 | 738,664 | -0.07(-1.20%) |
Jul 09, 2021 | 5.850 | 5.930 | 5.754 | 5.830 | 774,174 | +0.05(+0.87%) |
Jul 08, 2021 | 5.810 | 5.890 | 5.610 | 5.780 | 1,707,657 | -0.17(-2.86%) |
Jul 07, 2021 | 6.180 | 6.180 | 5.820 | 5.950 | 1,537,504 | -0.22(-3.57%) |
Jul 06, 2021 | 6.220 | 6.240 | 6.050 | 6.170 | 644,312 | -0.02(-0.32%) |
Jul 02, 2021 | 6.310 | 6.310 | 6.070 | 6.190 | 842,916 | -0.07(-1.12%) |
Jul 01, 2021 | 6.410 | 6.425 | 6.180 | 6.260 | 798,540 | -0.14(-2.19%) |
Jun 30, 2021 | 6.330 | 6.480 | 6.240 | 6.400 | 711,154 | +0.06(+0.95%) |
Jun 29, 2021 | 6.650 | 6.673 | 6.320 | 6.340 | 1,134,122 | -0.27(-4.08%) |
Jun 28, 2021 | 6.760 | 6.790 | 6.425 | 6.610 | 1,128,546 | -0.10(-1.49%) |
Jun 25, 2021 | 6.480 | 6.870 | 6.421 | 6.710 | 2,579,238 | +0.14(+2.13%) |
Jun 24, 2021 | 6.900 | 6.960 | 6.520 | 6.570 | 1,619,656 | -0.31(-4.51%) |
Jun 23, 2021 | 6.580 | 7.060 | 6.551 | 6.880 | 2,912,319 | +0.37(+5.68%) |
Jun 22, 2021 | 6.480 | 6.700 | 6.360 | 6.510 | 1,539,864 | +0.01(+0.15%) |
Jun 21, 2021 | 6.450 | 6.570 | 6.030 | 6.500 | 1,734,718 | +0.09(+1.40%) |
Jun 18, 2021 | 6.340 | 6.630 | 6.290 | 6.410 | 1,789,851 | -0.12(-1.84%) |
Jun 17, 2021 | 6.050 | 6.585 | 6.050 | 6.530 | 2,421,632 | +0.44(+7.22%) |
Jun 16, 2021 | 6.000 | 6.130 | 5.912 | 6.090 | 862,408 | +0.03(+0.50%) |
Jun 15, 2021 | 5.830 | 6.170 | 5.800 | 6.060 | 1,522,294 | +0.23(+3.95%) |
Jun 14, 2021 | 5.860 | 5.900 | 5.710 | 5.830 | 898,232 | -0.06(-1.02%) |
Jun 11, 2021 | 5.890 | 5.960 | 5.759 | 5.890 | 864,636 | +0.07(+1.20%) |
Jun 10, 2021 | 5.820 | 5.940 | 5.700 | 5.820 | 2,111,579 | +0.03(+0.52%) |
Jun 09, 2021 | 6.310 | 6.360 | 5.730 | 5.790 | 3,056,801 | -0.49(-7.80%) |
Jun 08, 2021 | 6.310 | 6.565 | 5.710 | 6.280 | 3,337,315 | +0.01(+0.16%) |
Jun 07, 2021 | 5.790 | 6.350 | 5.790 | 6.270 | 2,862,120 | +0.44(+7.55%) |
Jun 04, 2021 | 5.650 | 5.945 | 5.650 | 5.830 | 1,995,081 | +0.21(+3.74%) |
Jun 03, 2021 | 5.490 | 5.700 | 5.350 | 5.620 | 1,747,556 | +0.08(+1.44%) |
Jun 02, 2021 | 5.300 | 5.630 | 5.260 | 5.540 | 2,186,385 | +0.22(+4.14%) |
Jun 01, 2021 | 5.390 | 5.510 | 5.160 | 5.320 | 1,830,137 | +0.02(+0.38%) |
May 28, 2021 | 5.210 | 5.410 | 5.140 | 5.300 | 1,854,558 | +0.12(+2.32%) |
May 27, 2021 | 5.130 | 5.370 | 5.010 | 5.180 | 2,643,978 | +0.06(+1.17%) |
May 26, 2021 | 4.780 | 5.160 | 4.635 | 5.120 | 2,997,548 | +0.37(+7.79%) |
May 25, 2021 | 4.790 | 5.040 | 4.725 | 4.750 | 2,524,285 | -0.02(-0.42%) |
May 24, 2021 | 4.600 | 4.820 | 4.530 | 4.770 | 1,334,089 | +0.18(+3.92%) |
May 21, 2021 | 4.590 | 4.730 | 4.530 | 4.590 | 1,322,959 | +0.05(+1.10%) |
May 20, 2021 | 4.440 | 4.550 | 4.330 | 4.540 | 1,425,238 | +0.11(+2.48%) |
May 19, 2021 | 4.100 | 4.450 | 4.020 | 4.430 | 1,880,385 | +0.20(+4.73%) |
May 18, 2021 | 3.950 | 4.390 | 3.910 | 4.230 | 3,150,778 | +0.28(+7.09%) |
May 17, 2021 | 4.030 | 4.080 | 3.830 | 3.950 | 2,313,219 | -0.08(-1.99%) |
May 14, 2021 | 4.050 | 4.110 | 3.920 | 4.030 | 2,628,751 | +0.05(+1.26%) |
May 13, 2021 | 4.140 | 4.230 | 3.810 | 3.980 | 3,866,606 | -0.09(-2.21%) |
May 12, 2021 | 4.110 | 4.210 | 4.000 | 4.070 | 2,837,980 | -0.10(-2.40%) |
May 11, 2021 | 3.920 | 4.260 | 3.861 | 4.170 | 3,568,489 | +0.14(+3.47%) |
May 10, 2021 | 4.370 | 4.380 | 4.010 | 4.030 | 3,089,960 | -0.33(-7.57%) |
May 07, 2021 | 4.490 | 4.545 | 4.340 | 4.360 | 2,073,455 | -0.10(-2.24%) |
May 06, 2021 | 4.400 | 4.480 | 4.190 | 4.460 | 2,203,453 | +0.03(+0.68%) |
May 05, 2021 | 4.570 | 4.670 | 4.370 | 4.430 | 1,962,642 | -0.02(-0.45%) |
May 04, 2021 | 4.850 | 4.900 | 4.350 | 4.450 | 4,612,764 | -0.61(-12.06%) |