Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.300 | 5.499 | 5.300 | 5.320 | 342,059 | -0.01(-0.19%) |
Jul 29, 2021 | 5.490 | 5.540 | 5.320 | 5.330 | 304,591 | -0.15(-2.74%) |
Jul 28, 2021 | 5.300 | 5.547 | 5.300 | 5.480 | 473,174 | +0.14(+2.62%) |
Jul 27, 2021 | 5.510 | 5.530 | 5.130 | 5.340 | 1,120,907 | -0.15(-2.73%) |
Jul 26, 2021 | 5.500 | 5.750 | 5.420 | 5.490 | 1,864,254 | -0.03(-0.54%) |
Jul 23, 2021 | 5.920 | 6.006 | 5.470 | 5.520 | 2,316,881 | -0.41(-6.91%) |
Jul 22, 2021 | 6.230 | 6.230 | 5.920 | 5.930 | 539,070 | -0.30(-4.82%) |
Jul 21, 2021 | 6.120 | 6.430 | 6.040 | 6.230 | 1,198,498 | +0.07(+1.14%) |
Jul 20, 2021 | 6.090 | 6.180 | 5.970 | 6.160 | 1,095,373 | +0.10(+1.65%) |
Jul 19, 2021 | 5.930 | 6.150 | 5.801 | 6.060 | 1,071,092 | +0.03(+0.50%) |
Jul 16, 2021 | 5.900 | 6.180 | 5.860 | 6.030 | 827,326 | +0.15(+2.55%) |
Jul 15, 2021 | 6.080 | 6.100 | 5.710 | 5.880 | 1,191,035 | -0.11(-1.84%) |
Jul 14, 2021 | 6.280 | 6.400 | 5.840 | 5.990 | 1,804,976 | -0.34(-5.37%) |
Jul 13, 2021 | 6.810 | 6.850 | 6.240 | 6.330 | 2,044,935 | -0.55(-7.99%) |
Jul 12, 2021 | 7.030 | 7.072 | 6.700 | 6.880 | 1,088,699 | -0.12(-1.71%) |
Jul 09, 2021 | 6.650 | 7.080 | 6.560 | 7.000 | 1,846,687 | +0.43(+6.54%) |
Jul 08, 2021 | 6.200 | 6.620 | 6.200 | 6.570 | 659,154 | +0.11(+1.70%) |
Jul 07, 2021 | 6.790 | 6.790 | 6.210 | 6.460 | 2,204,368 | -0.26(-3.87%) |
Jul 06, 2021 | 6.710 | 6.930 | 6.450 | 6.720 | 938,580 | -0.01(-0.15%) |
Jul 02, 2021 | 7.020 | 7.070 | 6.650 | 6.730 | 758,419 | -0.22(-3.17%) |
Jul 01, 2021 | 6.750 | 6.980 | 6.634 | 6.950 | 1,490,112 | +0.31(+4.67%) |
Jun 30, 2021 | 6.520 | 6.740 | 6.340 | 6.640 | 1,540,809 | +0.10(+1.53%) |
Jun 29, 2021 | 6.900 | 6.900 | 6.460 | 6.540 | 1,902,048 | -0.36(-5.22%) |
Jun 28, 2021 | 6.990 | 7.030 | 6.819 | 6.900 | 1,115,306 | -0.05(-0.72%) |
Jun 25, 2021 | 6.860 | 7.200 | 6.830 | 6.950 | 2,452,659 | +0.09(+1.31%) |
Jun 24, 2021 | 6.860 | 7.090 | 6.760 | 6.860 | 962,051 | +0.03(+0.44%) |
Jun 23, 2021 | 7.100 | 7.190 | 6.750 | 6.830 | 928,906 | -0.15(-2.15%) |
Jun 22, 2021 | 7.140 | 7.270 | 6.720 | 6.980 | 2,347,794 | -0.16(-2.24%) |
Jun 21, 2021 | 7.670 | 7.790 | 7.030 | 7.140 | 2,144,074 | -0.43(-5.68%) |
Jun 18, 2021 | 7.530 | 7.810 | 7.320 | 7.570 | 2,091,737 | -0.05(-0.66%) |
Jun 17, 2021 | 7.280 | 7.690 | 7.250 | 7.620 | 3,440,954 | +0.23(+3.11%) |
Jun 16, 2021 | 7.540 | 7.730 | 7.220 | 7.390 | 1,123,941 | -0.24(-3.15%) |
Jun 15, 2021 | 7.890 | 8.000 | 7.310 | 7.630 | 2,137,961 | -0.33(-4.15%) |
Jun 14, 2021 | 8.080 | 8.230 | 7.550 | 7.960 | 3,504,439 | +0.23(+2.98%) |
Jun 11, 2021 | 7.100 | 8.090 | 6.830 | 7.730 | 10,534,754 | +0.88(+12.85%) |
Jun 10, 2021 | 6.820 | 6.930 | 6.678 | 6.850 | 1,390,613 | +0.11(+1.63%) |
Jun 09, 2021 | 7.000 | 7.100 | 6.610 | 6.740 | 1,613,150 | -0.12(-1.75%) |
Jun 08, 2021 | 7.000 | 7.180 | 6.640 | 6.860 | 1,922,463 | -0.08(-1.15%) |
Jun 07, 2021 | 6.510 | 7.230 | 6.440 | 6.940 | 3,641,387 | +0.59(+9.29%) |
Jun 04, 2021 | 6.270 | 6.540 | 6.180 | 6.350 | 1,215,930 | +0.09(+1.44%) |
Jun 03, 2021 | 6.320 | 6.400 | 6.180 | 6.260 | 672,679 | -0.06(-0.95%) |
Jun 02, 2021 | 6.350 | 6.420 | 6.100 | 6.320 | 983,728 | +0.00(+0.00%) |
Jun 01, 2021 | 6.660 | 6.749 | 6.260 | 6.320 | 1,156,700 | -0.31(-4.68%) |
May 28, 2021 | 6.470 | 6.860 | 6.410 | 6.630 | 2,014,165 | +0.27(+4.25%) |
May 27, 2021 | 6.390 | 6.512 | 6.280 | 6.360 | 657,020 | -0.02(-0.31%) |
May 26, 2021 | 6.260 | 6.490 | 6.140 | 6.380 | 1,397,132 | +0.19(+3.07%) |
May 25, 2021 | 6.410 | 6.620 | 6.060 | 6.190 | 1,522,126 | -0.17(-2.67%) |
May 24, 2021 | 6.800 | 6.990 | 6.230 | 6.360 | 3,310,269 | -0.37(-5.50%) |
May 21, 2021 | 6.490 | 6.930 | 6.380 | 6.730 | 1,968,181 | +0.38(+5.98%) |
May 20, 2021 | 6.130 | 6.580 | 6.010 | 6.350 | 2,056,332 | +0.22(+3.59%) |
May 19, 2021 | 6.240 | 6.460 | 5.990 | 6.130 | 1,460,650 | -0.35(-5.40%) |
May 18, 2021 | 6.300 | 6.580 | 6.192 | 6.480 | 1,481,317 | +0.22(+3.51%) |
May 17, 2021 | 6.160 | 6.390 | 6.060 | 6.260 | 981,479 | +0.09(+1.46%) |
May 14, 2021 | 6.040 | 6.300 | 6.010 | 6.170 | 1,225,045 | +0.12(+1.98%) |
May 13, 2021 | 6.690 | 6.800 | 5.930 | 6.050 | 3,309,838 | -0.71(-10.50%) |
May 12, 2021 | 4.890 | 6.980 | 4.780 | 6.760 | 14,338,510 | +1.77(+35.47%) |
May 11, 2021 | 4.820 | 5.120 | 4.600 | 4.990 | 922,142 | +0.21(+4.39%) |
May 10, 2021 | 5.220 | 5.370 | 4.710 | 4.780 | 1,031,513 | -0.59(-10.99%) |
May 07, 2021 | 5.100 | 5.450 | 5.090 | 5.370 | 391,677 | +0.27(+5.29%) |
May 06, 2021 | 5.310 | 5.340 | 4.940 | 5.100 | 831,194 | -0.10(-1.92%) |
May 05, 2021 | 5.370 | 5.550 | 5.070 | 5.200 | 667,533 | -0.16(-2.99%) |
May 04, 2021 | 5.690 | 5.700 | 5.340 | 5.360 | 577,707 | -0.33(-5.80%) |