Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.010 | 6.120 | 5.920 | 6.070 | 438,764 | +0.03(+0.50%) |
Jul 29, 2021 | 6.107 | 6.290 | 6.030 | 6.040 | 427,121 | -0.17(-2.66%) |
Jul 28, 2021 | 6.100 | 6.300 | 6.070 | 6.205 | 655,883 | +0.13(+2.22%) |
Jul 27, 2021 | 5.930 | 6.100 | 5.720 | 6.070 | 641,972 | +0.08(+1.34%) |
Jul 26, 2021 | 6.090 | 6.200 | 5.890 | 5.990 | 696,428 | -0.12(-1.96%) |
Jul 23, 2021 | 6.150 | 6.260 | 5.960 | 6.110 | 1,037,584 | -0.05(-0.81%) |
Jul 22, 2021 | 6.410 | 6.420 | 6.110 | 6.160 | 569,367 | -0.29(-4.50%) |
Jul 21, 2021 | 6.470 | 6.550 | 6.180 | 6.450 | 683,125 | -0.01(-0.15%) |
Jul 20, 2021 | 6.250 | 6.470 | 6.150 | 6.460 | 648,279 | +0.27(+4.36%) |
Jul 19, 2021 | 6.030 | 6.240 | 5.960 | 6.190 | 997,886 | +0.09(+1.48%) |
Jul 16, 2021 | 6.390 | 6.440 | 6.030 | 6.100 | 822,966 | -0.17(-2.71%) |
Jul 15, 2021 | 6.500 | 6.570 | 6.110 | 6.270 | 1,006,932 | -0.32(-4.86%) |
Jul 14, 2021 | 6.850 | 6.940 | 6.550 | 6.590 | 1,565,226 | -0.24(-3.51%) |
Jul 13, 2021 | 6.700 | 6.970 | 6.492 | 6.830 | 1,105,298 | +0.18(+2.71%) |
Jul 12, 2021 | 6.430 | 6.840 | 6.270 | 6.650 | 1,288,174 | +0.18(+2.78%) |
Jul 09, 2021 | 6.240 | 6.490 | 6.080 | 6.470 | 1,048,951 | +0.24(+3.85%) |
Jul 08, 2021 | 5.830 | 6.340 | 5.813 | 6.230 | 1,567,370 | +0.24(+4.01%) |
Jul 07, 2021 | 6.170 | 6.168 | 5.590 | 5.990 | 3,015,642 | -0.12(-1.96%) |
Jul 06, 2021 | 6.400 | 6.407 | 5.730 | 6.110 | 8,978,737 | -2.19(-26.39%) |
Jul 02, 2021 | 8.370 | 9.350 | 8.200 | 8.300 | 4,909,823 | -0.03(-0.36%) |
Jul 01, 2021 | 8.520 | 8.608 | 8.090 | 8.330 | 2,240,167 | -0.10(-1.19%) |
Jun 30, 2021 | 8.550 | 8.705 | 8.210 | 8.430 | 1,427,723 | -0.03(-0.35%) |
Jun 29, 2021 | 9.160 | 9.272 | 8.335 | 8.460 | 1,884,679 | -0.77(-8.34%) |
Jun 28, 2021 | 9.420 | 9.700 | 9.056 | 9.230 | 1,664,462 | +0.11(+1.21%) |
Jun 25, 2021 | 8.800 | 9.150 | 8.790 | 9.120 | 3,826,127 | +0.32(+3.64%) |
Jun 24, 2021 | 8.530 | 8.830 | 8.450 | 8.800 | 1,241,998 | +0.42(+5.01%) |
Jun 23, 2021 | 8.380 | 8.570 | 8.200 | 8.380 | 1,235,956 | +0.01(+0.12%) |
Jun 22, 2021 | 8.600 | 8.718 | 8.170 | 8.370 | 927,551 | -0.21(-2.45%) |
Jun 21, 2021 | 8.320 | 8.740 | 8.160 | 8.580 | 1,027,420 | +0.21(+2.51%) |
Jun 18, 2021 | 8.350 | 8.510 | 8.210 | 8.370 | 1,223,127 | -0.10(-1.18%) |
Jun 17, 2021 | 8.510 | 8.720 | 8.280 | 8.470 | 814,990 | -0.02(-0.24%) |
Jun 16, 2021 | 8.210 | 8.730 | 8.160 | 8.490 | 1,137,302 | +0.42(+5.20%) |
Jun 15, 2021 | 8.980 | 9.010 | 8.040 | 8.070 | 1,700,645 | -0.91(-10.13%) |
Jun 14, 2021 | 8.160 | 9.280 | 8.160 | 8.980 | 3,049,020 | +0.82(+10.05%) |
Jun 11, 2021 | 8.510 | 8.512 | 7.950 | 8.160 | 1,428,532 | +0.01(+0.12%) |
Jun 10, 2021 | 7.700 | 8.240 | 7.630 | 8.150 | 1,558,829 | +0.45(+5.84%) |
Jun 09, 2021 | 7.900 | 7.990 | 7.660 | 7.700 | 1,517,941 | -0.09(-1.16%) |
Jun 08, 2021 | 7.520 | 7.940 | 7.235 | 7.790 | 2,265,827 | +0.42(+5.70%) |
Jun 07, 2021 | 7.010 | 7.500 | 6.920 | 7.370 | 2,595,453 | +0.38(+5.44%) |
Jun 04, 2021 | 6.990 | 7.150 | 6.750 | 6.990 | 1,402,495 | +0.04(+0.58%) |
Jun 03, 2021 | 7.100 | 7.220 | 6.880 | 6.950 | 2,920,231 | -0.26(-3.61%) |
Jun 02, 2021 | 7.710 | 7.811 | 7.040 | 7.210 | 2,977,607 | -0.44(-5.75%) |
Jun 01, 2021 | 7.810 | 7.830 | 7.310 | 7.650 | 2,851,038 | +0.04(+0.53%) |
May 28, 2021 | 9.100 | 9.230 | 7.420 | 7.610 | 10,422,006 | -3.07(-28.75%) |
May 26, 2021 | 10.68 | 10.68 | 10.68 | 3,117 | +0.56(+5.53%) | |
May 25, 2021 | 11.10 | 11.45 | 9.360 | 10.12 | 59,164,328 | +2.14(+26.82%) |
May 24, 2021 | 7.650 | 8.120 | 7.260 | 7.980 | 1,445,342 | +0.33(+4.31%) |
May 21, 2021 | 7.780 | 8.060 | 7.580 | 7.650 | 904,243 | -0.03(-0.39%) |
May 20, 2021 | 7.870 | 7.950 | 7.310 | 7.680 | 1,155,264 | -0.09(-1.16%) |
May 19, 2021 | 7.300 | 7.920 | 7.240 | 7.770 | 942,078 | +0.38(+5.14%) |
May 18, 2021 | 6.910 | 7.570 | 6.860 | 7.390 | 779,276 | +0.53(+7.73%) |
May 17, 2021 | 7.100 | 7.140 | 6.660 | 6.860 | 736,111 | -0.27(-3.79%) |
May 14, 2021 | 6.800 | 7.260 | 6.716 | 7.130 | 554,101 | +0.38(+5.63%) |
May 13, 2021 | 6.810 | 6.930 | 6.550 | 6.750 | 570,371 | -0.05(-0.74%) |
May 12, 2021 | 6.750 | 7.015 | 6.720 | 6.800 | 702,126 | -0.08(-1.16%) |
May 11, 2021 | 6.240 | 7.040 | 6.145 | 6.880 | 1,060,647 | +0.17(+2.53%) |
May 10, 2021 | 7.150 | 7.230 | 6.610 | 6.710 | 1,051,370 | -0.43(-6.02%) |
May 07, 2021 | 6.960 | 7.380 | 6.890 | 7.140 | 696,163 | +0.13(+1.85%) |
May 06, 2021 | 7.200 | 7.350 | 6.790 | 7.010 | 1,181,524 | -0.19(-2.64%) |
May 05, 2021 | 7.220 | 7.340 | 6.910 | 7.200 | 686,382 | -0.02(-0.28%) |
May 04, 2021 | 7.150 | 7.320 | 6.950 | 7.220 | 742,544 | +0.05(+0.70%) |