Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.570 | 6.920 | 6.360 | 6.550 | 333,040 | -0.17(-2.53%) |
Jul 29, 2021 | 6.430 | 7.037 | 6.320 | 6.720 | 441,683 | -0.27(-3.86%) |
Jul 28, 2021 | 6.660 | 7.340 | 6.510 | 6.990 | 463,389 | +0.34(+5.11%) |
Jul 27, 2021 | 6.780 | 6.830 | 6.250 | 6.650 | 239,512 | -0.13(-1.92%) |
Jul 26, 2021 | 6.900 | 7.230 | 6.726 | 6.780 | 318,309 | -0.27(-3.83%) |
Jul 23, 2021 | 6.710 | 7.350 | 6.600 | 7.050 | 271,704 | +0.34(+5.07%) |
Jul 22, 2021 | 6.950 | 6.960 | 6.550 | 6.710 | 140,010 | -0.21(-3.03%) |
Jul 21, 2021 | 6.670 | 7.050 | 6.670 | 6.920 | 135,037 | +0.26(+3.90%) |
Jul 20, 2021 | 6.530 | 6.960 | 6.300 | 6.660 | 166,337 | +0.19(+2.94%) |
Jul 19, 2021 | 6.230 | 6.540 | 6.020 | 6.470 | 201,173 | -0.08(-1.22%) |
Jul 16, 2021 | 6.680 | 6.780 | 6.480 | 6.550 | 111,766 | -0.03(-0.46%) |
Jul 15, 2021 | 6.650 | 6.860 | 6.300 | 6.580 | 245,055 | -0.09(-1.35%) |
Jul 14, 2021 | 6.850 | 6.989 | 6.650 | 6.670 | 192,134 | -0.15(-2.20%) |
Jul 13, 2021 | 7.440 | 7.440 | 6.670 | 6.820 | 318,088 | -0.64(-8.58%) |
Jul 12, 2021 | 7.580 | 7.720 | 7.180 | 7.460 | 181,919 | -0.11(-1.45%) |
Jul 09, 2021 | 7.270 | 7.670 | 7.000 | 7.570 | 272,916 | +0.40(+5.58%) |
Jul 08, 2021 | 6.850 | 7.440 | 6.660 | 7.170 | 432,292 | -0.01(-0.14%) |
Jul 07, 2021 | 7.960 | 7.980 | 7.020 | 7.180 | 643,936 | -0.81(-10.14%) |
Jul 06, 2021 | 8.230 | 8.235 | 7.560 | 7.990 | 549,136 | -0.03(-0.37%) |
Jul 02, 2021 | 8.680 | 8.730 | 7.850 | 8.020 | 683,875 | -0.59(-6.85%) |
Jul 01, 2021 | 9.340 | 9.900 | 8.350 | 8.610 | 1,660,021 | -1.00(-10.41%) |
Jun 30, 2021 | 8.010 | 9.740 | 7.830 | 9.610 | 3,244,531 | +1.51(+18.64%) |
Jun 29, 2021 | 8.260 | 8.260 | 7.730 | 8.100 | 397,349 | -0.07(-0.86%) |
Jun 28, 2021 | 8.000 | 8.440 | 7.910 | 8.170 | 429,450 | +0.11(+1.36%) |
Jun 25, 2021 | 8.040 | 8.115 | 7.820 | 8.060 | 301,923 | +0.03(+0.37%) |
Jun 24, 2021 | 7.750 | 8.120 | 7.608 | 8.030 | 283,318 | +0.36(+4.69%) |
Jun 23, 2021 | 7.820 | 7.940 | 7.550 | 7.670 | 259,131 | -0.07(-0.90%) |
Jun 22, 2021 | 7.390 | 7.890 | 7.240 | 7.740 | 283,232 | +0.31(+4.17%) |
Jun 21, 2021 | 7.750 | 7.800 | 7.300 | 7.430 | 364,328 | -0.15(-1.98%) |
Jun 18, 2021 | 7.940 | 7.990 | 7.580 | 7.580 | 312,842 | -0.39(-4.89%) |
Jun 17, 2021 | 7.840 | 8.350 | 7.810 | 7.970 | 518,527 | +0.04(+0.50%) |
Jun 16, 2021 | 7.920 | 8.075 | 7.690 | 7.930 | 289,208 | -0.04(-0.50%) |
Jun 15, 2021 | 8.380 | 8.440 | 7.770 | 7.970 | 519,123 | -0.30(-3.63%) |
Jun 14, 2021 | 8.380 | 8.530 | 7.930 | 8.270 | 559,703 | -0.03(-0.36%) |
Jun 11, 2021 | 7.990 | 8.390 | 7.870 | 8.300 | 402,429 | +0.31(+3.88%) |
Jun 10, 2021 | 8.180 | 8.292 | 7.560 | 7.990 | 563,275 | -0.20(-2.44%) |
Jun 09, 2021 | 8.640 | 8.700 | 7.950 | 8.190 | 1,063,410 | -0.20(-2.38%) |
Jun 08, 2021 | 8.260 | 8.465 | 7.400 | 8.390 | 1,518,953 | +0.48(+6.07%) |
Jun 07, 2021 | 6.650 | 8.080 | 6.550 | 7.910 | 1,441,522 | +1.30(+19.67%) |
Jun 04, 2021 | 6.390 | 6.650 | 6.150 | 6.610 | 561,055 | +0.24(+3.77%) |
Jun 03, 2021 | 6.500 | 6.560 | 6.250 | 6.370 | 539,559 | -0.19(-2.90%) |
Jun 02, 2021 | 6.600 | 6.780 | 6.370 | 6.560 | 795,363 | -0.12(-1.80%) |
Jun 01, 2021 | 6.450 | 6.780 | 6.120 | 6.680 | 677,164 | +0.30(+4.70%) |
May 28, 2021 | 6.360 | 6.480 | 6.210 | 6.380 | 716,704 | +0.12(+1.92%) |
May 27, 2021 | 6.300 | 6.530 | 6.080 | 6.260 | 821,154 | +0.12(+1.95%) |
May 26, 2021 | 5.880 | 6.170 | 5.880 | 6.140 | 361,624 | +0.21(+3.54%) |
May 25, 2021 | 5.900 | 6.100 | 5.790 | 5.930 | 363,065 | +0.07(+1.19%) |
May 24, 2021 | 6.150 | 6.230 | 5.820 | 5.860 | 474,031 | -0.22(-3.62%) |
May 21, 2021 | 6.560 | 6.640 | 5.930 | 6.080 | 1,577,903 | -0.54(-8.16%) |
May 20, 2021 | 7.270 | 7.480 | 6.280 | 6.620 | 10,435,769 | +0.65(+10.89%) |
May 19, 2021 | 5.670 | 6.260 | 5.650 | 5.970 | 402,418 | +0.07(+1.19%) |
May 18, 2021 | 5.800 | 6.210 | 5.650 | 5.900 | 301,516 | +0.16(+2.79%) |
May 17, 2021 | 5.770 | 6.090 | 5.645 | 5.740 | 513,998 | -0.28(-4.65%) |
May 14, 2021 | 5.250 | 6.200 | 5.125 | 6.020 | 1,144,384 | +0.91(+17.81%) |
May 13, 2021 | 5.470 | 5.840 | 5.080 | 5.110 | 441,293 | -0.28(-5.19%) |
May 12, 2021 | 5.890 | 5.970 | 5.350 | 5.390 | 343,349 | -0.61(-10.17%) |
May 11, 2021 | 5.280 | 6.060 | 5.180 | 6.000 | 490,390 | +0.07(+1.18%) |
May 10, 2021 | 6.600 | 6.600 | 5.880 | 5.930 | 369,920 | -0.62(-9.47%) |
May 07, 2021 | 6.820 | 7.020 | 6.510 | 6.550 | 282,684 | -0.30(-4.38%) |
May 06, 2021 | 6.860 | 6.860 | 6.370 | 6.850 | 894,168 | -0.06(-0.87%) |
May 05, 2021 | 7.190 | 7.300 | 6.860 | 6.910 | 422,768 | -0.24(-3.36%) |
May 04, 2021 | 7.330 | 7.370 | 6.830 | 7.150 | 669,720 | -0.40(-5.30%) |