Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.120 | 6.130 | 6.047 | 6.050 | 6,160 | -0.24(-3.82%) |
Jul 29, 2021 | 6.600 | 6.600 | 6.250 | 6.290 | 5,286 | +0.04(+0.64%) |
Jul 28, 2021 | 6.310 | 6.320 | 6.230 | 6.250 | 3,237 | -0.05(-0.79%) |
Jul 27, 2021 | 6.460 | 6.460 | 6.300 | 6.300 | 3,223 | -0.19(-2.93%) |
Jul 26, 2021 | 6.630 | 6.650 | 6.210 | 6.490 | 13,478 | -0.15(-2.26%) |
Jul 23, 2021 | 6.590 | 6.850 | 6.435 | 6.640 | 19,874 | +0.20(+3.11%) |
Jul 22, 2021 | 6.261 | 6.440 | 6.261 | 6.440 | 4,439 | -0.10(-1.53%) |
Jul 21, 2021 | 6.470 | 6.590 | 6.450 | 6.540 | 10,106 | -0.02(-0.30%) |
Jul 20, 2021 | 6.490 | 6.590 | 6.200 | 6.560 | 25,923 | +0.43(+7.01%) |
Jul 19, 2021 | 6.205 | 6.500 | 6.040 | 6.130 | 24,627 | -0.44(-6.70%) |
Jul 16, 2021 | 6.070 | 6.570 | 6.050 | 6.570 | 5,865 | +0.21(+3.30%) |
Jul 15, 2021 | 6.220 | 6.410 | 6.050 | 6.360 | 15,112 | +0.22(+3.58%) |
Jul 14, 2021 | 6.180 | 6.285 | 6.097 | 6.140 | 5,674 | -0.21(-3.23%) |
Jul 13, 2021 | 6.290 | 6.490 | 6.150 | 6.345 | 5,923 | +0.12(+2.01%) |
Jul 12, 2021 | 6.200 | 6.462 | 6.200 | 6.220 | 4,420 | +0.01(+0.16%) |
Jul 09, 2021 | 6.390 | 6.460 | 6.210 | 6.210 | 18,737 | -0.04(-0.64%) |
Jul 08, 2021 | 6.378 | 6.585 | 6.150 | 6.250 | 6,508 | -0.17(-2.65%) |
Jul 07, 2021 | 6.440 | 6.440 | 6.340 | 6.420 | 12,905 | +0.02(+0.31%) |
Jul 06, 2021 | 6.290 | 6.640 | 6.270 | 6.400 | 16,620 | +0.22(+3.56%) |
Jul 02, 2021 | 6.555 | 6.555 | 6.150 | 6.180 | 7,595 | -0.23(-3.59%) |
Jul 01, 2021 | 6.463 | 6.465 | 6.410 | 6.410 | 1,934 | -0.01(-0.16%) |
Jun 30, 2021 | 6.470 | 6.560 | 6.420 | 6.420 | 5,246 | -0.15(-2.28%) |
Jun 29, 2021 | 6.570 | 6.580 | 6.460 | 6.570 | 6,709 | +0.06(+0.92%) |
Jun 28, 2021 | 6.480 | 6.720 | 6.410 | 6.510 | 25,036 | -0.07(-0.99%) |
Jun 25, 2021 | 6.610 | 6.710 | 6.575 | 6.575 | 1,401 | -0.04(-0.53%) |
Jun 24, 2021 | 6.765 | 6.765 | 6.550 | 6.610 | 6,053 | +0.20(+3.12%) |
Jun 23, 2021 | 6.550 | 6.620 | 6.410 | 6.410 | 4,050 | -0.16(-2.44%) |
Jun 22, 2021 | 6.510 | 6.810 | 6.510 | 6.570 | 5,050 | +0.06(+0.92%) |
Jun 21, 2021 | 6.630 | 6.855 | 6.510 | 6.510 | 6,776 | -0.02(-0.31%) |
Jun 18, 2021 | 6.780 | 6.780 | 6.528 | 6.530 | 4,069 | -0.12(-1.80%) |
Jun 17, 2021 | 6.740 | 6.740 | 6.650 | 6.650 | 10,885 | -0.14(-2.06%) |
Jun 16, 2021 | 6.600 | 6.960 | 6.600 | 6.790 | 50,806 | +0.09(+1.34%) |
Jun 15, 2021 | 6.500 | 6.710 | 6.495 | 6.700 | 11,942 | +0.15(+2.29%) |
Jun 14, 2021 | 6.630 | 6.732 | 6.411 | 6.550 | 25,518 | -0.14(-2.09%) |
Jun 11, 2021 | 6.810 | 6.895 | 6.620 | 6.690 | 11,577 | -0.18(-2.62%) |
Jun 10, 2021 | 6.870 | 6.896 | 6.710 | 6.870 | 33,072 | -0.03(-0.43%) |
Jun 09, 2021 | 6.940 | 7.000 | 6.870 | 6.900 | 22,899 | -0.02(-0.29%) |
Jun 08, 2021 | 7.050 | 7.180 | 6.870 | 6.920 | 31,753 | -0.25(-3.49%) |
Jun 07, 2021 | 6.950 | 7.180 | 6.940 | 7.170 | 25,778 | +0.16(+2.28%) |
Jun 04, 2021 | 6.980 | 7.110 | 6.850 | 7.010 | 35,192 | +0.07(+1.01%) |
Jun 03, 2021 | 7.080 | 7.110 | 6.880 | 6.940 | 44,447 | -0.31(-4.28%) |
Jun 02, 2021 | 7.060 | 7.540 | 7.050 | 7.250 | 84,833 | +0.21(+2.98%) |
Jun 01, 2021 | 7.200 | 7.200 | 6.965 | 7.040 | 26,161 | +0.00(+0.00%) |
May 28, 2021 | 7.100 | 7.150 | 6.850 | 7.040 | 68,079 | +0.07(+1.00%) |
May 27, 2021 | 6.850 | 7.020 | 6.830 | 6.970 | 116,812 | +0.23(+3.41%) |
May 26, 2021 | 6.550 | 6.750 | 6.521 | 6.740 | 74,702 | +0.51(+8.19%) |
May 25, 2021 | 6.500 | 6.750 | 6.230 | 6.230 | 70,736 | -0.25(-3.86%) |
May 24, 2021 | 6.410 | 6.510 | 6.290 | 6.480 | 11,575 | +0.23(+3.68%) |
May 21, 2021 | 6.420 | 6.618 | 6.250 | 6.250 | 43,949 | -0.19(-2.95%) |
May 20, 2021 | 6.410 | 6.720 | 6.370 | 6.440 | 120,058 | +0.14(+2.22%) |
May 19, 2021 | 6.300 | 6.650 | 6.130 | 6.300 | 153,068 | +0.27(+4.48%) |
May 18, 2021 | 5.920 | 6.290 | 5.880 | 6.030 | 71,866 | +0.40(+7.10%) |
May 17, 2021 | 5.510 | 5.750 | 5.470 | 5.630 | 18,527 | +0.19(+3.59%) |
May 14, 2021 | 5.430 | 5.690 | 5.350 | 5.435 | 34,645 | +0.04(+0.65%) |
May 13, 2021 | 5.440 | 5.708 | 5.310 | 5.400 | 57,649 | -0.02(-0.37%) |
May 12, 2021 | 5.705 | 5.930 | 5.410 | 5.420 | 48,618 | -0.46(-7.82%) |
May 11, 2021 | 5.860 | 6.080 | 5.530 | 5.880 | 81,988 | +0.37(+6.72%) |
May 10, 2021 | 5.830 | 5.900 | 5.510 | 5.510 | 75,185 | -0.43(-7.24%) |
May 07, 2021 | 5.930 | 6.005 | 5.510 | 5.940 | 147,507 | -0.50(-7.76%) |
May 06, 2021 | 5.290 | 6.800 | 5.220 | 6.440 | 1,873,045 | +1.20(+22.90%) |
May 05, 2021 | 5.330 | 5.480 | 5.220 | 5.240 | 6,536 | +0.02(+0.38%) |
May 04, 2021 | 5.260 | 5.490 | 5.200 | 5.220 | 36,056 | -0.08(-1.51%) |