Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.230 | 5.279 | 5.030 | 5.040 | 221,741 | -0.23(-4.36%) |
Jul 29, 2021 | 5.410 | 5.530 | 5.230 | 5.270 | 181,257 | -0.15(-2.77%) |
Jul 28, 2021 | 5.190 | 5.510 | 5.120 | 5.420 | 257,556 | +0.24(+4.63%) |
Jul 27, 2021 | 5.280 | 5.310 | 5.080 | 5.180 | 232,132 | -0.13(-2.45%) |
Jul 26, 2021 | 5.350 | 5.500 | 5.270 | 5.310 | 205,981 | -0.04(-0.75%) |
Jul 23, 2021 | 5.450 | 5.470 | 5.240 | 5.350 | 155,233 | -0.10(-1.83%) |
Jul 22, 2021 | 5.680 | 5.680 | 5.360 | 5.450 | 267,718 | -0.24(-4.22%) |
Jul 21, 2021 | 5.650 | 5.710 | 5.510 | 5.690 | 345,067 | +0.07(+1.25%) |
Jul 20, 2021 | 5.420 | 5.640 | 5.390 | 5.620 | 396,724 | +0.16(+2.93%) |
Jul 19, 2021 | 5.400 | 5.510 | 5.320 | 5.460 | 233,778 | -0.06(-1.09%) |
Jul 16, 2021 | 5.630 | 5.740 | 5.500 | 5.520 | 183,387 | -0.03(-0.54%) |
Jul 15, 2021 | 5.680 | 5.750 | 5.450 | 5.550 | 373,921 | -0.18(-3.14%) |
Jul 14, 2021 | 5.930 | 6.020 | 5.700 | 5.730 | 353,915 | -0.17(-2.88%) |
Jul 13, 2021 | 6.230 | 6.230 | 5.870 | 5.900 | 294,465 | -0.33(-5.30%) |
Jul 12, 2021 | 6.110 | 6.340 | 6.020 | 6.230 | 290,386 | +0.07(+1.14%) |
Jul 09, 2021 | 6.080 | 6.280 | 5.980 | 6.160 | 534,222 | +0.16(+2.67%) |
Jul 08, 2021 | 5.850 | 6.080 | 5.780 | 6.000 | 417,533 | +0.01(+0.17%) |
Jul 07, 2021 | 6.360 | 6.430 | 5.940 | 5.990 | 480,711 | -0.39(-6.11%) |
Jul 06, 2021 | 6.490 | 6.575 | 6.350 | 6.380 | 255,264 | -0.14(-2.15%) |
Jul 02, 2021 | 6.610 | 6.655 | 6.400 | 6.520 | 336,567 | -0.09(-1.36%) |
Jul 01, 2021 | 6.800 | 6.900 | 6.530 | 6.610 | 374,607 | -0.19(-2.79%) |
Jun 30, 2021 | 6.550 | 6.860 | 6.490 | 6.800 | 588,475 | +0.22(+3.34%) |
Jun 29, 2021 | 7.000 | 7.065 | 6.570 | 6.580 | 733,933 | -0.37(-5.32%) |
Jun 28, 2021 | 7.510 | 7.530 | 6.950 | 6.950 | 953,011 | -0.57(-7.58%) |
Jun 25, 2021 | 7.280 | 7.710 | 7.250 | 7.520 | 2,625,741 | +0.28(+3.87%) |
Jun 24, 2021 | 7.390 | 7.560 | 7.130 | 7.240 | 753,806 | -0.23(-3.08%) |
Jun 23, 2021 | 7.510 | 7.670 | 7.270 | 7.470 | 355,462 | +0.01(+0.13%) |
Jun 22, 2021 | 7.790 | 7.830 | 7.320 | 7.460 | 391,344 | -0.29(-3.74%) |
Jun 21, 2021 | 7.290 | 7.850 | 7.170 | 7.750 | 497,229 | +0.48(+6.60%) |
Jun 18, 2021 | 7.400 | 7.570 | 7.255 | 7.270 | 598,068 | -0.19(-2.55%) |
Jun 17, 2021 | 7.420 | 7.580 | 7.160 | 7.460 | 520,154 | +0.08(+1.08%) |
Jun 16, 2021 | 7.550 | 7.750 | 7.315 | 7.380 | 726,936 | -0.17(-2.25%) |
Jun 15, 2021 | 7.710 | 8.450 | 7.060 | 7.550 | 4,460,597 | +0.56(+8.01%) |
Jun 14, 2021 | 7.160 | 7.383 | 6.940 | 6.990 | 638,528 | -0.08(-1.13%) |
Jun 11, 2021 | 7.090 | 7.150 | 6.780 | 7.070 | 495,434 | -0.30(-4.07%) |
Jun 10, 2021 | 7.450 | 7.540 | 7.300 | 7.370 | 254,442 | -0.09(-1.21%) |
Jun 09, 2021 | 7.620 | 7.720 | 7.400 | 7.460 | 364,123 | -0.11(-1.45%) |
Jun 08, 2021 | 7.610 | 7.650 | 7.310 | 7.570 | 335,893 | +0.06(+0.80%) |
Jun 07, 2021 | 7.760 | 7.760 | 7.470 | 7.510 | 446,134 | -0.28(-3.59%) |
Jun 04, 2021 | 7.960 | 8.090 | 7.740 | 7.790 | 218,611 | -0.17(-2.14%) |
Jun 03, 2021 | 7.890 | 8.010 | 7.570 | 7.960 | 235,647 | +0.12(+1.53%) |
Jun 02, 2021 | 7.900 | 8.090 | 7.510 | 7.840 | 201,500 | -0.07(-0.88%) |
Jun 01, 2021 | 8.010 | 8.158 | 7.860 | 7.910 | 282,724 | +0.06(+0.76%) |
May 28, 2021 | 7.860 | 8.290 | 7.780 | 7.850 | 166,600 | -0.05(-0.63%) |
May 27, 2021 | 8.190 | 8.250 | 7.850 | 7.900 | 200,763 | -0.24(-2.95%) |
May 26, 2021 | 8.050 | 8.220 | 7.902 | 8.140 | 226,480 | +0.10(+1.24%) |
May 25, 2021 | 8.020 | 8.360 | 7.830 | 8.040 | 937,186 | +0.04(+0.50%) |
May 24, 2021 | 8.000 | 8.095 | 7.828 | 8.000 | 259,261 | +0.06(+0.76%) |
May 21, 2021 | 8.000 | 8.130 | 7.894 | 7.940 | 212,828 | -0.03(-0.38%) |
May 20, 2021 | 7.890 | 8.125 | 7.810 | 7.970 | 199,701 | +0.09(+1.14%) |
May 19, 2021 | 7.700 | 7.970 | 7.619 | 7.880 | 200,484 | +0.05(+0.64%) |
May 18, 2021 | 7.630 | 8.140 | 7.510 | 7.830 | 294,181 | +0.24(+3.16%) |
May 17, 2021 | 7.600 | 7.840 | 7.480 | 7.590 | 167,185 | -0.08(-1.04%) |
May 14, 2021 | 7.340 | 7.740 | 7.170 | 7.670 | 204,053 | +0.44(+6.09%) |
May 13, 2021 | 7.720 | 7.860 | 7.000 | 7.230 | 371,094 | -0.42(-5.49%) |
May 12, 2021 | 7.270 | 8.050 | 7.250 | 7.650 | 353,113 | +0.17(+2.27%) |
May 11, 2021 | 7.300 | 7.760 | 7.300 | 7.480 | 445,511 | +0.02(+0.27%) |
May 10, 2021 | 8.050 | 8.050 | 7.290 | 7.460 | 382,086 | -0.69(-8.47%) |
May 07, 2021 | 8.030 | 8.460 | 8.010 | 8.150 | 347,860 | +0.23(+2.90%) |
May 06, 2021 | 8.260 | 8.415 | 7.760 | 7.920 | 476,995 | -0.44(-5.26%) |
May 05, 2021 | 8.690 | 8.820 | 8.270 | 8.360 | 187,447 | -0.17(-1.99%) |
May 04, 2021 | 9.160 | 9.220 | 8.500 | 8.530 | 226,541 | -0.85(-9.06%) |