Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.490 | 7.600 | 7.400 | 7.520 | 73,724 | -0.03(-0.40%) |
Jul 29, 2021 | 7.660 | 7.750 | 7.510 | 7.550 | 53,415 | -0.09(-1.18%) |
Jul 28, 2021 | 7.500 | 7.740 | 7.485 | 7.640 | 138,652 | +0.18(+2.41%) |
Jul 27, 2021 | 7.050 | 7.480 | 6.950 | 7.460 | 376,198 | +0.32(+4.48%) |
Jul 26, 2021 | 7.130 | 7.390 | 6.900 | 7.140 | 254,895 | +0.03(+0.42%) |
Jul 23, 2021 | 6.870 | 7.220 | 6.700 | 7.110 | 235,096 | +0.34(+5.02%) |
Jul 22, 2021 | 6.990 | 7.080 | 6.760 | 6.770 | 146,604 | -0.23(-3.29%) |
Jul 21, 2021 | 6.620 | 7.140 | 6.620 | 7.000 | 181,630 | +0.43(+6.54%) |
Jul 20, 2021 | 6.430 | 6.672 | 6.430 | 6.570 | 87,729 | +0.10(+1.55%) |
Jul 19, 2021 | 6.350 | 6.490 | 6.300 | 6.470 | 147,295 | +0.01(+0.15%) |
Jul 16, 2021 | 6.680 | 6.720 | 6.400 | 6.460 | 110,144 | -0.18(-2.71%) |
Jul 15, 2021 | 6.750 | 6.810 | 6.575 | 6.640 | 92,469 | -0.16(-2.35%) |
Jul 14, 2021 | 6.900 | 7.000 | 6.750 | 6.800 | 125,035 | -0.08(-1.16%) |
Jul 13, 2021 | 7.160 | 7.200 | 6.860 | 6.880 | 145,518 | -0.24(-3.37%) |
Jul 12, 2021 | 6.830 | 7.180 | 6.790 | 7.120 | 143,907 | +0.30(+4.40%) |
Jul 09, 2021 | 6.580 | 6.905 | 6.560 | 6.820 | 125,496 | +0.24(+3.65%) |
Jul 08, 2021 | 6.520 | 6.760 | 6.520 | 6.580 | 231,082 | -0.20(-2.95%) |
Jul 07, 2021 | 7.000 | 7.110 | 6.750 | 6.780 | 163,472 | -0.24(-3.42%) |
Jul 06, 2021 | 7.190 | 7.210 | 6.950 | 7.020 | 229,943 | -0.08(-1.13%) |
Jul 02, 2021 | 7.350 | 7.350 | 7.030 | 7.100 | 118,736 | -0.22(-3.01%) |
Jul 01, 2021 | 7.480 | 7.490 | 7.180 | 7.320 | 683,696 | -0.09(-1.21%) |
Jun 30, 2021 | 6.910 | 7.460 | 6.820 | 7.410 | 254,688 | +0.51(+7.39%) |
Jun 29, 2021 | 7.090 | 7.120 | 6.900 | 6.900 | 158,705 | -0.19(-2.68%) |
Jun 28, 2021 | 7.140 | 7.245 | 7.000 | 7.090 | 131,022 | -0.01(-0.14%) |
Jun 25, 2021 | 7.090 | 7.140 | 6.960 | 7.100 | 2,484,995 | +0.08(+1.14%) |
Jun 24, 2021 | 6.970 | 7.040 | 6.820 | 7.020 | 280,896 | +0.06(+0.86%) |
Jun 23, 2021 | 6.940 | 7.025 | 6.880 | 6.960 | 173,476 | +0.05(+0.72%) |
Jun 22, 2021 | 6.850 | 7.000 | 6.720 | 6.910 | 268,598 | +0.06(+0.88%) |
Jun 21, 2021 | 7.000 | 7.100 | 6.760 | 6.850 | 254,073 | -0.10(-1.44%) |
Jun 18, 2021 | 7.200 | 7.290 | 6.910 | 6.950 | 277,330 | -0.28(-3.87%) |
Jun 17, 2021 | 7.290 | 7.380 | 7.170 | 7.230 | 227,278 | -0.13(-1.77%) |
Jun 16, 2021 | 7.360 | 7.500 | 7.280 | 7.360 | 185,820 | -0.06(-0.81%) |
Jun 15, 2021 | 7.790 | 7.840 | 7.340 | 7.420 | 173,074 | -0.39(-4.99%) |
Jun 14, 2021 | 7.710 | 7.890 | 7.675 | 7.810 | 133,522 | +0.06(+0.77%) |
Jun 11, 2021 | 7.950 | 7.952 | 7.570 | 7.750 | 161,750 | -0.19(-2.39%) |
Jun 10, 2021 | 7.760 | 8.175 | 7.730 | 7.940 | 178,293 | +0.18(+2.32%) |
Jun 09, 2021 | 7.860 | 7.980 | 7.720 | 7.760 | 167,910 | -0.12(-1.52%) |
Jun 08, 2021 | 7.950 | 8.000 | 7.620 | 7.880 | 413,222 | -0.07(-0.88%) |
Jun 07, 2021 | 8.050 | 8.100 | 7.810 | 7.950 | 214,342 | -0.04(-0.50%) |
Jun 04, 2021 | 7.960 | 8.030 | 7.750 | 7.990 | 141,670 | +0.03(+0.38%) |
Jun 03, 2021 | 8.140 | 8.200 | 7.870 | 7.960 | 335,700 | -0.19(-2.33%) |
Jun 02, 2021 | 8.060 | 8.410 | 7.820 | 8.150 | 252,605 | +0.13(+1.62%) |
Jun 01, 2021 | 7.940 | 8.120 | 7.680 | 8.020 | 233,632 | +0.08(+1.01%) |
May 28, 2021 | 8.100 | 8.250 | 7.870 | 7.940 | 233,762 | -0.06(-0.75%) |
May 27, 2021 | 7.380 | 8.100 | 7.305 | 8.000 | 358,371 | +0.55(+7.38%) |
May 26, 2021 | 7.190 | 7.750 | 7.020 | 7.450 | 623,677 | +0.28(+3.91%) |
May 25, 2021 | 7.160 | 7.400 | 7.020 | 7.170 | 363,281 | +0.02(+0.28%) |
May 24, 2021 | 7.000 | 7.340 | 6.441 | 7.150 | 880,368 | +0.12(+1.71%) |
May 21, 2021 | 6.220 | 7.130 | 6.090 | 7.030 | 1,329,067 | +0.88(+14.31%) |
May 20, 2021 | 5.410 | 6.400 | 5.400 | 6.150 | 2,386,340 | +0.80(+14.95%) |
May 19, 2021 | 5.500 | 5.580 | 5.300 | 5.350 | 610,001 | -0.12(-2.19%) |
May 18, 2021 | 5.540 | 5.620 | 5.430 | 5.470 | 191,385 | -0.03(-0.55%) |
May 17, 2021 | 5.250 | 5.790 | 5.250 | 5.500 | 570,696 | +0.25(+4.76%) |
May 14, 2021 | 5.300 | 5.300 | 5.200 | 5.250 | 298,936 | +0.05(+0.96%) |
May 13, 2021 | 5.200 | 5.400 | 5.150 | 5.200 | 217,307 | -0.05(-0.95%) |
May 12, 2021 | 5.160 | 5.460 | 5.100 | 5.250 | 329,925 | +0.05(+0.96%) |
May 11, 2021 | 5.150 | 5.460 | 4.910 | 5.200 | 1,346,319 | +0.57(+12.31%) |
May 10, 2021 | 4.690 | 4.720 | 4.600 | 4.630 | 250,681 | -0.05(-1.07%) |
May 07, 2021 | 4.670 | 4.730 | 4.620 | 4.680 | 143,885 | +0.01(+0.21%) |
May 06, 2021 | 4.770 | 4.780 | 4.650 | 4.670 | 73,274 | -0.14(-2.91%) |
May 05, 2021 | 4.760 | 4.850 | 4.670 | 4.810 | 83,334 | +0.08(+1.69%) |
May 04, 2021 | 4.760 | 4.780 | 4.620 | 4.730 | 138,604 | -0.04(-0.84%) |