Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.660 | 7.090 | 6.410 | 6.580 | 710,204 | -0.19(-2.81%) |
Jul 29, 2021 | 7.130 | 7.480 | 6.700 | 6.770 | 811,855 | -0.62(-8.39%) |
Jul 28, 2021 | 8.068 | 8.200 | 7.210 | 7.390 | 820,840 | -0.51(-6.46%) |
Jul 27, 2021 | 7.880 | 8.240 | 7.270 | 7.900 | 996,406 | -0.34(-4.13%) |
Jul 26, 2021 | 8.160 | 9.380 | 7.630 | 8.240 | 4,804,012 | -0.42(-4.85%) |
Jul 23, 2021 | 10.01 | 10.68 | 7.950 | 8.660 | 9,308,561 | -4.56(-34.49%) |
Jul 22, 2021 | 6.830 | 16.40 | 6.610 | 13.22 | 121,637,480 | +7.63(+136.49%) |
Jul 21, 2021 | 5.160 | 5.590 | 5.130 | 5.590 | 60,517 | +0.37(+7.09%) |
Jul 20, 2021 | 5.200 | 5.350 | 5.140 | 5.220 | 48,020 | +0.08(+1.56%) |
Jul 19, 2021 | 5.210 | 5.360 | 5.100 | 5.140 | 55,845 | -0.29(-5.34%) |
Jul 16, 2021 | 5.450 | 5.500 | 5.280 | 5.430 | 31,247 | -0.08(-1.36%) |
Jul 15, 2021 | 5.575 | 5.579 | 5.460 | 5.505 | 19,360 | -0.05(-0.99%) |
Jul 14, 2021 | 5.580 | 5.770 | 5.480 | 5.560 | 20,222 | -0.03(-0.54%) |
Jul 13, 2021 | 5.350 | 5.995 | 5.350 | 5.590 | 42,820 | +0.23(+4.29%) |
Jul 12, 2021 | 5.490 | 5.680 | 5.150 | 5.360 | 65,507 | -0.15(-2.72%) |
Jul 09, 2021 | 5.730 | 5.800 | 5.410 | 5.510 | 46,909 | -0.13(-2.30%) |
Jul 08, 2021 | 5.860 | 5.930 | 5.640 | 5.640 | 29,241 | -0.29(-4.89%) |
Jul 07, 2021 | 6.090 | 6.090 | 5.800 | 5.930 | 35,469 | -0.20(-3.26%) |
Jul 06, 2021 | 6.290 | 6.290 | 5.920 | 6.130 | 27,422 | -0.07(-1.13%) |
Jul 02, 2021 | 6.110 | 6.290 | 5.710 | 6.200 | 65,799 | +0.10(+1.64%) |
Jul 01, 2021 | 6.020 | 6.110 | 5.980 | 6.100 | 25,107 | +0.08(+1.33%) |
Jun 30, 2021 | 6.250 | 6.250 | 5.957 | 6.020 | 31,812 | -0.23(-3.68%) |
Jun 29, 2021 | 6.310 | 6.400 | 6.170 | 6.250 | 26,405 | -0.09(-1.42%) |
Jun 28, 2021 | 6.550 | 6.550 | 6.310 | 6.340 | 25,024 | -0.10(-1.55%) |
Jun 25, 2021 | 6.460 | 6.500 | 6.360 | 6.440 | 54,304 | -0.01(-0.16%) |
Jun 24, 2021 | 6.540 | 6.560 | 6.380 | 6.450 | 47,776 | -0.04(-0.62%) |
Jun 23, 2021 | 6.590 | 6.770 | 6.490 | 6.490 | 41,328 | -0.15(-2.26%) |
Jun 22, 2021 | 6.430 | 6.720 | 6.410 | 6.640 | 28,695 | +0.21(+3.27%) |
Jun 21, 2021 | 6.830 | 6.830 | 6.410 | 6.430 | 43,781 | -0.34(-5.02%) |
Jun 18, 2021 | 7.240 | 7.260 | 6.730 | 6.770 | 44,601 | -0.60(-8.14%) |
Jun 17, 2021 | 7.490 | 7.790 | 7.060 | 7.370 | 72,569 | +0.16(+2.22%) |
Jun 16, 2021 | 7.520 | 7.630 | 7.210 | 7.210 | 32,593 | -0.28(-3.74%) |
Jun 15, 2021 | 7.450 | 7.750 | 7.260 | 7.490 | 39,369 | +0.03(+0.40%) |
Jun 14, 2021 | 7.170 | 7.610 | 7.170 | 7.460 | 68,064 | +0.32(+4.48%) |
Jun 11, 2021 | 6.520 | 7.140 | 6.520 | 7.140 | 48,980 | +0.64(+9.85%) |
Jun 10, 2021 | 6.560 | 6.850 | 6.420 | 6.500 | 51,017 | -0.10(-1.52%) |
Jun 09, 2021 | 6.590 | 6.837 | 6.410 | 6.600 | 151,258 | +0.05(+0.76%) |
Jun 08, 2021 | 7.120 | 7.120 | 6.540 | 6.550 | 68,907 | -0.53(-7.42%) |
Jun 07, 2021 | 7.100 | 7.250 | 6.920 | 7.075 | 115,120 | -0.19(-2.68%) |
Jun 04, 2021 | 7.120 | 7.420 | 7.053 | 7.270 | 31,969 | +0.16(+2.25%) |
Jun 03, 2021 | 7.450 | 7.450 | 7.000 | 7.110 | 51,259 | -0.48(-6.39%) |
Jun 02, 2021 | 7.500 | 7.720 | 7.366 | 7.595 | 33,380 | -0.08(-0.98%) |
Jun 01, 2021 | 7.940 | 7.940 | 7.570 | 7.670 | 32,439 | -0.15(-1.92%) |
May 28, 2021 | 8.200 | 8.260 | 7.650 | 7.820 | 48,239 | -0.33(-4.05%) |
May 27, 2021 | 8.030 | 8.440 | 7.980 | 8.150 | 20,589 | +0.12(+1.49%) |
May 26, 2021 | 7.930 | 8.185 | 7.915 | 8.030 | 24,242 | +0.08(+1.01%) |
May 25, 2021 | 8.050 | 8.200 | 7.840 | 7.950 | 25,597 | +0.08(+1.02%) |
May 24, 2021 | 8.430 | 8.430 | 7.870 | 7.870 | 48,808 | -0.55(-6.53%) |
May 21, 2021 | 7.950 | 8.688 | 7.950 | 8.420 | 74,123 | +0.46(+5.78%) |
May 20, 2021 | 7.990 | 8.280 | 7.640 | 7.960 | 39,366 | +0.54(+7.28%) |
May 19, 2021 | 7.400 | 7.590 | 7.070 | 7.420 | 26,342 | -0.08(-1.07%) |
May 18, 2021 | 7.580 | 7.890 | 7.480 | 7.500 | 21,876 | -0.04(-0.53%) |
May 17, 2021 | 7.870 | 7.920 | 7.500 | 7.540 | 43,362 | -0.39(-4.92%) |
May 14, 2021 | 7.490 | 8.460 | 7.490 | 7.930 | 90,868 | +0.43(+5.73%) |
May 13, 2021 | 7.000 | 7.890 | 7.000 | 7.500 | 74,452 | +0.70(+10.29%) |
May 12, 2021 | 7.000 | 7.364 | 6.800 | 6.800 | 64,822 | -0.36(-5.03%) |
May 11, 2021 | 6.736 | 7.360 | 6.640 | 7.160 | 68,299 | -0.04(-0.56%) |
May 10, 2021 | 7.720 | 7.790 | 6.940 | 7.200 | 57,718 | -0.52(-6.74%) |
May 07, 2021 | 7.630 | 7.990 | 7.560 | 7.720 | 43,045 | +0.14(+1.85%) |
May 06, 2021 | 8.170 | 8.241 | 7.350 | 7.580 | 139,903 | -0.66(-8.01%) |
May 05, 2021 | 8.770 | 9.000 | 8.071 | 8.240 | 68,796 | -0.50(-5.72%) |
May 04, 2021 | 9.060 | 9.166 | 8.230 | 8.740 | 96,706 | -0.49(-5.31%) |