Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.510 | 5.626 | 5.470 | 5.490 | 475,576 | -0.06(-1.08%) |
Jul 29, 2021 | 5.700 | 5.820 | 5.535 | 5.550 | 601,082 | -0.15(-2.63%) |
Jul 28, 2021 | 5.420 | 5.740 | 5.420 | 5.700 | 670,447 | +0.28(+5.17%) |
Jul 27, 2021 | 5.470 | 5.530 | 5.230 | 5.420 | 638,647 | -0.04(-0.73%) |
Jul 26, 2021 | 5.400 | 5.590 | 5.370 | 5.460 | 790,096 | +0.05(+0.92%) |
Jul 23, 2021 | 5.570 | 5.600 | 5.385 | 5.410 | 568,077 | -0.15(-2.70%) |
Jul 22, 2021 | 5.670 | 5.790 | 5.540 | 5.560 | 788,139 | -0.16(-2.80%) |
Jul 21, 2021 | 5.530 | 5.865 | 5.490 | 5.720 | 941,356 | +0.15(+2.69%) |
Jul 20, 2021 | 5.360 | 5.590 | 5.230 | 5.570 | 882,206 | +0.25(+4.70%) |
Jul 19, 2021 | 5.380 | 5.490 | 5.040 | 5.320 | 1,438,697 | -0.28(-5.00%) |
Jul 16, 2021 | 5.720 | 5.770 | 5.570 | 5.600 | 441,902 | -0.07(-1.23%) |
Jul 15, 2021 | 5.700 | 5.769 | 5.500 | 5.670 | 976,027 | +0.03(+0.53%) |
Jul 14, 2021 | 6.130 | 6.145 | 5.620 | 5.640 | 979,695 | -0.43(-7.08%) |
Jul 13, 2021 | 5.930 | 6.125 | 5.830 | 6.070 | 990,644 | +0.06(+1.00%) |
Jul 12, 2021 | 6.050 | 6.130 | 5.960 | 6.010 | 611,432 | -0.06(-0.99%) |
Jul 09, 2021 | 6.070 | 6.160 | 5.970 | 6.070 | 633,216 | +0.05(+0.83%) |
Jul 08, 2021 | 5.950 | 6.180 | 5.940 | 6.020 | 845,430 | -0.05(-0.82%) |
Jul 07, 2021 | 6.250 | 6.290 | 5.900 | 6.070 | 840,257 | -0.19(-3.04%) |
Jul 06, 2021 | 6.410 | 6.410 | 6.100 | 6.260 | 809,621 | -0.16(-2.49%) |
Jul 02, 2021 | 6.540 | 6.540 | 6.270 | 6.420 | 636,897 | -0.13(-1.98%) |
Jul 01, 2021 | 6.500 | 6.630 | 6.380 | 6.550 | 767,345 | +0.03(+0.46%) |
Jun 30, 2021 | 6.480 | 6.605 | 6.300 | 6.520 | 514,388 | +0.05(+0.77%) |
Jun 29, 2021 | 6.620 | 6.680 | 6.390 | 6.470 | 707,618 | -0.18(-2.71%) |
Jun 28, 2021 | 6.820 | 6.960 | 6.610 | 6.650 | 571,464 | -0.17(-2.49%) |
Jun 25, 2021 | 6.780 | 6.870 | 6.630 | 6.820 | 3,571,025 | +0.00(+0.00%) |
Jun 24, 2021 | 6.590 | 6.900 | 6.570 | 6.820 | 1,038,104 | +0.22(+3.33%) |
Jun 23, 2021 | 6.300 | 6.720 | 6.290 | 6.600 | 1,392,592 | +0.30(+4.76%) |
Jun 22, 2021 | 6.270 | 6.320 | 6.050 | 6.300 | 718,521 | +0.03(+0.48%) |
Jun 21, 2021 | 6.350 | 6.420 | 5.960 | 6.270 | 1,557,526 | -0.08(-1.26%) |
Jun 18, 2021 | 6.280 | 6.430 | 6.160 | 6.350 | 4,470,888 | -0.01(-0.16%) |
Jun 17, 2021 | 6.500 | 6.530 | 6.180 | 6.360 | 1,308,089 | -0.20(-3.05%) |
Jun 16, 2021 | 6.690 | 6.748 | 6.260 | 6.560 | 1,328,640 | -0.18(-2.67%) |
Jun 15, 2021 | 7.000 | 7.000 | 6.700 | 6.740 | 1,583,356 | -0.31(-4.40%) |
Jun 14, 2021 | 7.170 | 7.316 | 6.950 | 7.050 | 2,695,186 | -0.28(-3.82%) |
Jun 11, 2021 | 8.620 | 8.720 | 7.220 | 7.330 | 11,580,790 | +0.34(+4.86%) |
Jun 10, 2021 | 7.240 | 7.270 | 6.970 | 6.990 | 1,421,880 | -0.18(-2.51%) |
Jun 09, 2021 | 7.240 | 7.467 | 7.055 | 7.170 | 1,229,037 | -0.03(-0.42%) |
Jun 08, 2021 | 7.120 | 7.245 | 6.960 | 7.200 | 1,187,134 | +0.10(+1.41%) |
Jun 07, 2021 | 6.720 | 7.150 | 6.520 | 7.100 | 1,738,688 | +0.43(+6.45%) |
Jun 04, 2021 | 6.640 | 6.840 | 6.520 | 6.670 | 617,751 | +0.10(+1.52%) |
Jun 03, 2021 | 6.650 | 6.800 | 6.480 | 6.570 | 587,204 | -0.06(-0.90%) |
Jun 02, 2021 | 6.650 | 6.750 | 6.500 | 6.630 | 1,043,059 | +0.01(+0.15%) |
Jun 01, 2021 | 6.620 | 6.710 | 6.425 | 6.620 | 759,430 | +0.02(+0.30%) |
May 28, 2021 | 6.760 | 7.010 | 6.585 | 6.600 | 914,595 | -0.24(-3.51%) |
May 27, 2021 | 6.720 | 6.880 | 6.640 | 6.840 | 908,472 | +0.13(+1.94%) |
May 26, 2021 | 6.410 | 6.710 | 6.390 | 6.710 | 768,409 | +0.28(+4.35%) |
May 25, 2021 | 6.520 | 6.605 | 6.395 | 6.430 | 849,173 | -0.11(-1.68%) |
May 24, 2021 | 6.830 | 6.830 | 6.425 | 6.540 | 995,988 | -0.26(-3.82%) |
May 21, 2021 | 6.850 | 6.970 | 6.700 | 6.800 | 895,880 | +0.05(+0.74%) |
May 20, 2021 | 6.520 | 6.790 | 6.410 | 6.750 | 897,109 | +0.25(+3.85%) |
May 19, 2021 | 6.660 | 6.728 | 6.395 | 6.500 | 994,809 | -0.26(-3.85%) |
May 18, 2021 | 6.750 | 6.975 | 6.640 | 6.760 | 761,166 | +0.05(+0.75%) |
May 17, 2021 | 6.910 | 6.910 | 6.620 | 6.710 | 541,284 | -0.21(-3.03%) |
May 14, 2021 | 6.400 | 6.930 | 6.110 | 6.920 | 1,403,311 | +0.52(+8.12%) |
May 13, 2021 | 6.800 | 7.070 | 6.290 | 6.400 | 1,287,869 | -0.41(-6.02%) |
May 12, 2021 | 6.530 | 7.440 | 6.530 | 6.810 | 1,319,400 | +0.28(+4.29%) |
May 11, 2021 | 5.950 | 6.560 | 5.800 | 6.530 | 1,242,615 | +0.29(+4.65%) |
May 10, 2021 | 6.560 | 6.610 | 6.240 | 6.240 | 1,043,341 | -0.30(-4.59%) |
May 07, 2021 | 6.720 | 6.800 | 6.370 | 6.540 | 1,391,913 | -0.10(-1.51%) |
May 06, 2021 | 6.580 | 6.660 | 6.320 | 6.640 | 1,062,790 | +0.03(+0.45%) |
May 05, 2021 | 7.090 | 7.170 | 6.600 | 6.610 | 1,131,623 | -0.45(-6.37%) |
May 04, 2021 | 7.270 | 7.270 | 6.950 | 7.060 | 1,440,708 | -0.22(-3.02%) |