Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.670 | 4.900 | 4.520 | 4.650 | 72,927 | -0.02(-0.43%) |
Jul 29, 2021 | 4.840 | 4.910 | 4.670 | 4.670 | 78,942 | -0.11(-2.30%) |
Jul 28, 2021 | 4.470 | 4.900 | 4.470 | 4.780 | 127,662 | +0.36(+8.14%) |
Jul 27, 2021 | 4.510 | 4.549 | 4.300 | 4.420 | 82,292 | -0.10(-2.21%) |
Jul 26, 2021 | 4.550 | 4.800 | 4.460 | 4.520 | 52,375 | -0.03(-0.66%) |
Jul 23, 2021 | 4.740 | 4.780 | 4.520 | 4.550 | 68,130 | -0.20(-4.21%) |
Jul 22, 2021 | 4.900 | 4.919 | 4.610 | 4.750 | 66,277 | -0.20(-4.04%) |
Jul 21, 2021 | 4.720 | 5.027 | 4.720 | 4.950 | 98,646 | +0.25(+5.32%) |
Jul 20, 2021 | 4.520 | 4.780 | 4.520 | 4.700 | 137,288 | +0.19(+4.21%) |
Jul 19, 2021 | 4.420 | 4.670 | 4.330 | 4.510 | 140,882 | +0.00(+0.00%) |
Jul 16, 2021 | 4.710 | 4.750 | 4.460 | 4.510 | 76,194 | -0.10(-2.17%) |
Jul 15, 2021 | 4.760 | 4.940 | 4.450 | 4.610 | 150,932 | -0.14(-2.95%) |
Jul 14, 2021 | 4.900 | 5.050 | 4.720 | 4.750 | 231,468 | -0.30(-5.94%) |
Jul 13, 2021 | 5.230 | 5.230 | 5.010 | 5.050 | 137,754 | -0.19(-3.63%) |
Jul 12, 2021 | 5.450 | 5.480 | 5.110 | 5.240 | 80,202 | -0.16(-2.96%) |
Jul 09, 2021 | 5.330 | 5.400 | 5.170 | 5.400 | 139,565 | +0.18(+3.45%) |
Jul 08, 2021 | 5.010 | 5.250 | 4.760 | 5.220 | 166,286 | +0.15(+2.96%) |
Jul 07, 2021 | 5.360 | 5.430 | 5.017 | 5.070 | 243,993 | -0.33(-6.11%) |
Jul 06, 2021 | 5.450 | 5.631 | 5.250 | 5.400 | 583,471 | -0.10(-1.82%) |
Jul 02, 2021 | 5.560 | 5.620 | 5.350 | 5.500 | 172,557 | +0.01(+0.18%) |
Jul 01, 2021 | 5.660 | 5.790 | 5.410 | 5.490 | 245,609 | -0.13(-2.31%) |
Jun 30, 2021 | 5.780 | 5.830 | 5.550 | 5.620 | 212,804 | -0.18(-3.10%) |
Jun 29, 2021 | 6.000 | 6.100 | 5.750 | 5.800 | 167,172 | -0.24(-3.97%) |
Jun 28, 2021 | 6.220 | 6.300 | 5.950 | 6.040 | 189,900 | -0.26(-4.13%) |
Jun 25, 2021 | 6.500 | 6.590 | 6.220 | 6.300 | 266,163 | -0.13(-2.02%) |
Jun 24, 2021 | 6.380 | 6.450 | 6.210 | 6.430 | 286,019 | +0.14(+2.23%) |
Jun 23, 2021 | 5.860 | 6.350 | 5.860 | 6.290 | 397,127 | +0.48(+8.26%) |
Jun 22, 2021 | 5.660 | 5.850 | 5.420 | 5.810 | 352,982 | +0.25(+4.50%) |
Jun 21, 2021 | 5.790 | 5.790 | 5.310 | 5.560 | 583,707 | -0.13(-2.28%) |
Jun 18, 2021 | 5.460 | 5.850 | 5.440 | 5.690 | 2,116,870 | -1.63(-22.27%) |
Jun 17, 2021 | 7.300 | 7.390 | 7.110 | 7.320 | 292,779 | -0.03(-0.41%) |
Jun 16, 2021 | 7.120 | 7.380 | 7.010 | 7.350 | 79,214 | +0.11(+1.52%) |
Jun 15, 2021 | 7.270 | 7.340 | 7.060 | 7.240 | 99,716 | -0.06(-0.82%) |
Jun 14, 2021 | 7.010 | 7.300 | 7.000 | 7.300 | 199,603 | +0.37(+5.34%) |
Jun 11, 2021 | 7.680 | 7.870 | 6.900 | 6.930 | 378,501 | -0.74(-9.65%) |
Jun 10, 2021 | 8.510 | 8.530 | 7.530 | 7.670 | 245,839 | -0.84(-9.87%) |
Jun 09, 2021 | 8.210 | 8.610 | 8.210 | 8.510 | 120,144 | +0.30(+3.65%) |
Jun 08, 2021 | 8.390 | 8.479 | 8.080 | 8.210 | 117,815 | -0.17(-2.03%) |
Jun 07, 2021 | 7.700 | 8.400 | 7.690 | 8.380 | 140,859 | +0.69(+8.97%) |
Jun 04, 2021 | 7.530 | 7.820 | 7.530 | 7.690 | 93,211 | +0.16(+2.12%) |
Jun 03, 2021 | 7.490 | 7.600 | 7.250 | 7.530 | 67,448 | +0.05(+0.67%) |
Jun 02, 2021 | 7.350 | 7.570 | 7.300 | 7.480 | 70,092 | +0.17(+2.33%) |
Jun 01, 2021 | 7.240 | 7.400 | 7.110 | 7.310 | 130,126 | +0.07(+0.97%) |
May 28, 2021 | 7.500 | 7.600 | 7.160 | 7.240 | 73,331 | -0.23(-3.08%) |
May 27, 2021 | 7.480 | 7.550 | 7.160 | 7.470 | 154,572 | +0.09(+1.22%) |
May 26, 2021 | 7.200 | 7.415 | 7.170 | 7.380 | 135,633 | +0.18(+2.50%) |
May 25, 2021 | 7.380 | 7.500 | 7.150 | 7.200 | 70,562 | -0.22(-2.96%) |
May 24, 2021 | 7.480 | 7.530 | 7.210 | 7.420 | 49,151 | -0.08(-1.07%) |
May 21, 2021 | 7.470 | 7.600 | 7.200 | 7.500 | 143,642 | +0.06(+0.81%) |
May 20, 2021 | 7.542 | 7.655 | 7.190 | 7.440 | 109,927 | -0.12(-1.59%) |
May 19, 2021 | 7.510 | 7.690 | 7.390 | 7.560 | 73,434 | -0.09(-1.18%) |
May 18, 2021 | 7.480 | 7.760 | 7.340 | 7.650 | 141,798 | +0.28(+3.80%) |
May 17, 2021 | 7.390 | 7.550 | 7.225 | 7.370 | 59,397 | -0.13(-1.73%) |
May 14, 2021 | 7.230 | 7.550 | 7.160 | 7.500 | 59,459 | +0.40(+5.63%) |
May 13, 2021 | 7.200 | 7.617 | 7.000 | 7.100 | 96,157 | +0.00(+0.00%) |
May 12, 2021 | 7.600 | 7.640 | 7.010 | 7.100 | 120,281 | -0.54(-7.07%) |
May 11, 2021 | 7.240 | 7.800 | 7.230 | 7.640 | 95,292 | +0.21(+2.83%) |
May 10, 2021 | 7.770 | 7.840 | 7.352 | 7.430 | 102,198 | -0.25(-3.26%) |
May 07, 2021 | 7.500 | 7.870 | 7.300 | 7.680 | 55,669 | +0.27(+3.64%) |
May 06, 2021 | 7.640 | 7.910 | 7.230 | 7.410 | 116,323 | -0.23(-3.01%) |
May 05, 2021 | 7.890 | 8.360 | 7.550 | 7.640 | 171,264 | -0.23(-2.92%) |
May 04, 2021 | 8.080 | 8.200 | 7.560 | 7.870 | 257,291 | -0.30(-3.67%) |