Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.340 | 6.890 | 6.300 | 6.640 | 365,848 | +0.22(+3.43%) |
Jul 29, 2021 | 6.670 | 6.800 | 6.360 | 6.420 | 397,171 | -0.39(-5.73%) |
Jul 28, 2021 | 6.680 | 6.923 | 6.610 | 6.810 | 417,375 | +0.07(+1.04%) |
Jul 27, 2021 | 7.080 | 7.440 | 6.460 | 6.740 | 949,939 | -0.62(-8.42%) |
Jul 26, 2021 | 7.390 | 7.690 | 7.009 | 7.360 | 2,041,636 | -0.99(-11.86%) |
Jul 23, 2021 | 14.30 | 14.70 | 7.880 | 8.350 | 52,491,644 | +2.55(+43.97%) |
Jul 22, 2021 | 6.030 | 6.030 | 5.750 | 5.800 | 4,822,036 | -0.18(-3.01%) |
Jul 21, 2021 | 5.680 | 6.000 | 5.680 | 5.980 | 47,992 | +0.32(+5.65%) |
Jul 20, 2021 | 5.750 | 5.780 | 5.570 | 5.660 | 29,789 | -0.01(-0.18%) |
Jul 19, 2021 | 5.590 | 5.680 | 5.500 | 5.670 | 63,132 | +0.05(+0.89%) |
Jul 16, 2021 | 5.720 | 5.830 | 5.600 | 5.620 | 50,290 | -0.10(-1.75%) |
Jul 15, 2021 | 5.860 | 5.971 | 5.660 | 5.720 | 70,871 | -0.18(-3.05%) |
Jul 14, 2021 | 6.160 | 6.160 | 5.855 | 5.900 | 85,031 | -0.14(-2.32%) |
Jul 13, 2021 | 6.220 | 6.220 | 6.010 | 6.040 | 62,995 | -0.17(-2.74%) |
Jul 12, 2021 | 6.680 | 6.680 | 6.065 | 6.210 | 139,355 | -0.45(-6.76%) |
Jul 09, 2021 | 6.210 | 6.950 | 6.110 | 6.660 | 346,257 | +0.46(+7.42%) |
Jul 08, 2021 | 5.860 | 6.230 | 5.860 | 6.200 | 47,777 | +0.21(+3.51%) |
Jul 07, 2021 | 6.170 | 6.170 | 5.860 | 5.990 | 59,675 | -0.07(-1.16%) |
Jul 06, 2021 | 6.090 | 6.120 | 5.970 | 6.060 | 30,255 | -0.03(-0.49%) |
Jul 02, 2021 | 6.350 | 6.350 | 5.940 | 6.090 | 52,715 | -0.25(-3.94%) |
Jul 01, 2021 | 6.180 | 6.400 | 6.010 | 6.340 | 50,936 | +0.19(+3.09%) |
Jun 30, 2021 | 6.200 | 6.290 | 6.080 | 6.150 | 38,653 | -0.11(-1.76%) |
Jun 29, 2021 | 6.270 | 6.350 | 6.110 | 6.260 | 44,722 | +0.06(+0.97%) |
Jun 28, 2021 | 6.250 | 6.473 | 6.059 | 6.200 | 48,674 | +0.03(+0.49%) |
Jun 25, 2021 | 6.060 | 6.170 | 5.988 | 6.170 | 50,640 | +0.12(+1.98%) |
Jun 24, 2021 | 6.060 | 6.180 | 5.950 | 6.050 | 37,634 | -0.01(-0.17%) |
Jun 23, 2021 | 6.150 | 6.150 | 5.950 | 6.060 | 43,783 | -0.01(-0.16%) |
Jun 22, 2021 | 6.100 | 6.160 | 5.922 | 6.070 | 32,027 | -0.03(-0.49%) |
Jun 21, 2021 | 6.090 | 6.198 | 6.000 | 6.100 | 24,103 | +0.01(+0.16%) |
Jun 18, 2021 | 6.260 | 6.340 | 6.040 | 6.090 | 45,325 | -0.19(-3.03%) |
Jun 17, 2021 | 6.250 | 6.430 | 6.200 | 6.280 | 26,569 | -0.04(-0.63%) |
Jun 16, 2021 | 6.500 | 6.530 | 6.120 | 6.320 | 60,158 | -0.22(-3.36%) |
Jun 15, 2021 | 6.500 | 6.990 | 6.350 | 6.540 | 207,268 | +0.06(+0.93%) |
Jun 14, 2021 | 6.750 | 6.790 | 6.400 | 6.480 | 47,022 | -0.22(-3.28%) |
Jun 11, 2021 | 6.690 | 6.740 | 6.540 | 6.700 | 44,817 | +0.03(+0.45%) |
Jun 10, 2021 | 6.600 | 6.670 | 6.310 | 6.670 | 73,177 | +0.13(+1.99%) |
Jun 09, 2021 | 7.000 | 7.030 | 6.410 | 6.540 | 152,390 | -0.39(-5.63%) |
Jun 08, 2021 | 7.090 | 7.183 | 6.610 | 6.930 | 137,560 | +0.03(+0.43%) |
Jun 07, 2021 | 6.760 | 7.000 | 6.620 | 6.900 | 153,673 | +0.14(+2.07%) |
Jun 04, 2021 | 6.930 | 6.970 | 6.550 | 6.760 | 67,777 | -0.24(-3.43%) |
Jun 03, 2021 | 7.110 | 7.190 | 6.540 | 7.000 | 253,514 | -0.11(-1.55%) |
Jun 02, 2021 | 5.980 | 7.270 | 5.870 | 7.110 | 435,742 | +1.19(+20.10%) |
Jun 01, 2021 | 5.930 | 6.150 | 5.800 | 5.920 | 124,736 | +0.01(+0.17%) |
May 28, 2021 | 6.360 | 6.360 | 5.810 | 5.910 | 179,045 | -0.29(-4.68%) |
May 27, 2021 | 5.840 | 6.810 | 5.770 | 6.200 | 425,097 | +0.38(+6.53%) |
May 26, 2021 | 5.500 | 5.820 | 5.500 | 5.820 | 64,042 | +0.36(+6.59%) |
May 25, 2021 | 5.510 | 5.770 | 5.440 | 5.460 | 44,574 | -0.08(-1.44%) |
May 24, 2021 | 5.360 | 5.550 | 5.360 | 5.540 | 34,191 | +0.19(+3.55%) |
May 21, 2021 | 5.410 | 5.590 | 5.340 | 5.350 | 33,861 | -0.05(-0.93%) |
May 20, 2021 | 5.230 | 5.450 | 5.220 | 5.400 | 46,450 | +0.19(+3.65%) |
May 19, 2021 | 5.250 | 5.380 | 5.080 | 5.210 | 37,260 | -0.20(-3.70%) |
May 18, 2021 | 5.350 | 5.440 | 5.260 | 5.410 | 27,487 | +0.18(+3.44%) |
May 17, 2021 | 4.910 | 5.410 | 4.910 | 5.230 | 56,964 | +0.21(+4.18%) |
May 14, 2021 | 5.070 | 5.300 | 5.020 | 5.020 | 61,519 | +0.02(+0.40%) |
May 13, 2021 | 5.150 | 5.390 | 4.810 | 5.000 | 138,422 | -0.18(-3.47%) |
May 12, 2021 | 5.060 | 5.350 | 5.000 | 5.180 | 65,645 | +0.08(+1.57%) |
May 11, 2021 | 4.730 | 5.179 | 4.732 | 5.100 | 98,828 | -0.08(-1.54%) |
May 10, 2021 | 5.430 | 5.530 | 5.120 | 5.180 | 96,426 | -0.24(-4.43%) |
May 07, 2021 | 5.180 | 5.600 | 5.080 | 5.420 | 144,504 | +0.38(+7.54%) |
May 06, 2021 | 5.820 | 5.840 | 5.020 | 5.040 | 279,513 | -0.77(-13.25%) |
May 05, 2021 | 5.930 | 6.050 | 5.800 | 5.810 | 123,761 | -0.07(-1.19%) |
May 04, 2021 | 6.200 | 6.200 | 5.810 | 5.880 | 251,483 | -0.40(-6.37%) |