Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.250 | 6.410 | 6.070 | 6.230 | 140,337 | -0.11(-1.74%) |
Jul 29, 2021 | 6.790 | 7.450 | 6.220 | 6.340 | 1,719,777 | +0.51(+8.75%) |
Jul 28, 2021 | 5.460 | 6.000 | 5.450 | 5.830 | 334,128 | +0.37(+6.78%) |
Jul 27, 2021 | 5.520 | 5.580 | 5.270 | 5.460 | 51,498 | -0.05(-0.91%) |
Jul 26, 2021 | 5.240 | 5.600 | 5.230 | 5.510 | 76,806 | +0.30(+5.76%) |
Jul 23, 2021 | 5.230 | 5.230 | 5.100 | 5.210 | 30,696 | -0.01(-0.19%) |
Jul 22, 2021 | 5.280 | 5.350 | 5.150 | 5.220 | 21,014 | -0.06(-1.14%) |
Jul 21, 2021 | 5.240 | 5.390 | 5.240 | 5.280 | 39,843 | +0.10(+1.93%) |
Jul 20, 2021 | 5.080 | 5.367 | 5.080 | 5.180 | 65,255 | +0.12(+2.37%) |
Jul 19, 2021 | 4.900 | 5.170 | 4.780 | 5.060 | 70,202 | +0.05(+1.00%) |
Jul 16, 2021 | 5.300 | 5.315 | 5.010 | 5.010 | 54,154 | -0.27(-5.11%) |
Jul 15, 2021 | 5.390 | 5.490 | 5.250 | 5.280 | 88,940 | -0.11(-2.04%) |
Jul 14, 2021 | 5.570 | 5.570 | 5.275 | 5.390 | 115,514 | -0.06(-1.10%) |
Jul 13, 2021 | 5.630 | 5.736 | 5.420 | 5.450 | 30,724 | -0.22(-3.88%) |
Jul 12, 2021 | 5.430 | 5.780 | 5.420 | 5.670 | 67,578 | +0.24(+4.42%) |
Jul 09, 2021 | 5.280 | 5.550 | 5.252 | 5.430 | 31,702 | +0.21(+4.02%) |
Jul 08, 2021 | 5.250 | 5.270 | 5.120 | 5.220 | 49,436 | -0.16(-2.97%) |
Jul 07, 2021 | 5.420 | 5.580 | 5.380 | 5.380 | 25,881 | -0.10(-1.82%) |
Jul 06, 2021 | 5.640 | 5.640 | 5.390 | 5.480 | 47,293 | -0.09(-1.62%) |
Jul 02, 2021 | 5.730 | 5.730 | 5.540 | 5.570 | 46,533 | -0.14(-2.45%) |
Jul 01, 2021 | 5.790 | 5.850 | 5.600 | 5.710 | 48,757 | -0.07(-1.21%) |
Jun 30, 2021 | 5.840 | 5.860 | 5.700 | 5.780 | 27,297 | -0.04(-0.69%) |
Jun 29, 2021 | 5.730 | 5.880 | 5.690 | 5.820 | 31,393 | +0.13(+2.28%) |
Jun 28, 2021 | 5.760 | 5.890 | 5.560 | 5.690 | 149,406 | -0.06(-1.04%) |
Jun 25, 2021 | 5.700 | 5.880 | 5.670 | 5.750 | 75,572 | +0.01(+0.17%) |
Jun 24, 2021 | 5.540 | 5.850 | 5.380 | 5.740 | 141,554 | +0.19(+3.42%) |
Jun 23, 2021 | 5.560 | 5.600 | 5.400 | 5.550 | 82,452 | -0.03(-0.54%) |
Jun 22, 2021 | 5.600 | 5.720 | 5.390 | 5.580 | 72,944 | +0.01(+0.18%) |
Jun 21, 2021 | 5.570 | 5.650 | 5.410 | 5.570 | 66,728 | +0.16(+2.96%) |
Jun 18, 2021 | 5.805 | 5.805 | 5.320 | 5.410 | 139,022 | -0.25(-4.42%) |
Jun 17, 2021 | 5.840 | 5.870 | 5.650 | 5.660 | 100,152 | -0.14(-2.41%) |
Jun 16, 2021 | 6.030 | 6.050 | 5.800 | 5.800 | 53,850 | -0.27(-4.45%) |
Jun 15, 2021 | 5.900 | 6.120 | 5.890 | 6.070 | 71,333 | +0.19(+3.23%) |
Jun 14, 2021 | 6.090 | 6.590 | 5.760 | 5.880 | 367,309 | -0.24(-3.92%) |
Jun 11, 2021 | 6.110 | 6.120 | 6.002 | 6.120 | 34,126 | +0.02(+0.33%) |
Jun 10, 2021 | 5.935 | 6.160 | 5.935 | 6.100 | 103,297 | +0.03(+0.49%) |
Jun 09, 2021 | 6.090 | 6.199 | 6.000 | 6.070 | 55,472 | -0.05(-0.82%) |
Jun 08, 2021 | 5.960 | 6.200 | 5.960 | 6.120 | 60,883 | +0.12(+2.00%) |
Jun 07, 2021 | 5.790 | 6.130 | 5.790 | 6.000 | 80,790 | +0.18(+3.09%) |
Jun 04, 2021 | 6.010 | 6.090 | 5.630 | 5.820 | 143,679 | -0.24(-3.96%) |
Jun 03, 2021 | 6.200 | 6.200 | 5.950 | 6.060 | 51,471 | -0.14(-2.26%) |
Jun 02, 2021 | 6.240 | 6.270 | 6.001 | 6.200 | 68,248 | +0.02(+0.32%) |
Jun 01, 2021 | 6.300 | 6.370 | 5.950 | 6.180 | 112,897 | -0.05(-0.80%) |
May 28, 2021 | 6.410 | 6.440 | 6.050 | 6.230 | 89,686 | -0.22(-3.41%) |
May 27, 2021 | 6.620 | 6.720 | 6.260 | 6.450 | 141,153 | -0.11(-1.68%) |
May 26, 2021 | 6.290 | 6.650 | 6.050 | 6.560 | 125,440 | +0.27(+4.29%) |
May 25, 2021 | 6.800 | 6.810 | 6.210 | 6.290 | 139,035 | -0.43(-6.40%) |
May 24, 2021 | 6.770 | 7.000 | 6.350 | 6.720 | 301,667 | -0.03(-0.44%) |
May 21, 2021 | 6.370 | 6.800 | 6.250 | 6.750 | 156,693 | +0.39(+6.13%) |
May 20, 2021 | 5.750 | 6.380 | 5.750 | 6.360 | 223,504 | +0.63(+10.99%) |
May 19, 2021 | 6.010 | 6.160 | 5.627 | 5.730 | 137,036 | -0.36(-5.91%) |
May 18, 2021 | 5.940 | 6.260 | 5.820 | 6.090 | 127,643 | +0.09(+1.50%) |
May 17, 2021 | 6.260 | 6.300 | 5.740 | 6.000 | 213,280 | -0.30(-4.76%) |
May 14, 2021 | 6.430 | 6.430 | 6.110 | 6.300 | 179,474 | -0.02(-0.32%) |
May 13, 2021 | 5.990 | 6.450 | 5.970 | 6.320 | 163,009 | +0.27(+4.46%) |
May 12, 2021 | 6.470 | 6.520 | 5.950 | 6.050 | 319,691 | -0.47(-7.21%) |
May 11, 2021 | 6.000 | 6.680 | 5.850 | 6.520 | 379,890 | +0.32(+5.16%) |
May 10, 2021 | 5.500 | 6.490 | 5.480 | 6.200 | 793,418 | +0.78(+14.39%) |
May 07, 2021 | 5.390 | 5.820 | 5.210 | 5.420 | 459,578 | +0.16(+3.04%) |
May 06, 2021 | 5.430 | 5.470 | 5.110 | 5.260 | 282,268 | -0.15(-2.77%) |
May 05, 2021 | 4.910 | 5.550 | 4.770 | 5.410 | 748,430 | +0.31(+6.08%) |
May 04, 2021 | 4.940 | 5.870 | 4.750 | 5.100 | 7,405,154 | +0.91(+21.72%) |