Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 5.366 | 5.580 | 5.351 | 5.450 | 134,257 | -0.07(-1.27%) |
Jul 29, 2021 | 5.500 | 5.640 | 5.410 | 5.520 | 258,646 | +0.08(+1.47%) |
Jul 28, 2021 | 5.300 | 5.490 | 5.300 | 5.440 | 498,643 | +0.18(+3.42%) |
Jul 27, 2021 | 5.500 | 5.550 | 5.150 | 5.260 | 352,476 | -0.32(-5.73%) |
Jul 26, 2021 | 5.492 | 5.780 | 5.465 | 5.580 | 324,599 | +0.03(+0.54%) |
Jul 23, 2021 | 5.700 | 5.723 | 5.450 | 5.550 | 229,984 | -0.16(-2.80%) |
Jul 22, 2021 | 5.950 | 5.950 | 5.680 | 5.710 | 172,196 | -0.21(-3.55%) |
Jul 21, 2021 | 5.610 | 5.950 | 5.610 | 5.920 | 560,133 | +0.29(+5.15%) |
Jul 20, 2021 | 5.490 | 5.750 | 5.390 | 5.630 | 276,303 | +0.17(+3.11%) |
Jul 19, 2021 | 5.500 | 5.580 | 5.350 | 5.460 | 390,173 | -0.19(-3.36%) |
Jul 16, 2021 | 5.760 | 5.793 | 5.610 | 5.650 | 258,145 | -0.08(-1.40%) |
Jul 15, 2021 | 5.670 | 5.880 | 5.570 | 5.730 | 365,109 | +0.01(+0.17%) |
Jul 14, 2021 | 6.160 | 6.250 | 5.690 | 5.720 | 825,524 | -0.44(-7.14%) |
Jul 13, 2021 | 6.400 | 6.540 | 6.124 | 6.160 | 1,268,939 | -0.41(-6.24%) |
Jul 12, 2021 | 7.690 | 7.730 | 6.380 | 6.570 | 15,188,302 | +0.46(+7.53%) |
Jul 09, 2021 | 6.170 | 6.170 | 5.970 | 6.110 | 248,202 | +0.09(+1.50%) |
Jul 08, 2021 | 5.950 | 6.230 | 5.850 | 6.020 | 279,322 | -0.07(-1.15%) |
Jul 07, 2021 | 6.300 | 6.380 | 5.930 | 6.090 | 467,093 | -0.24(-3.79%) |
Jul 06, 2021 | 6.470 | 6.570 | 6.230 | 6.330 | 376,464 | -0.16(-2.47%) |
Jul 02, 2021 | 6.800 | 6.800 | 6.450 | 6.490 | 386,556 | -0.26(-3.85%) |
Jul 01, 2021 | 6.710 | 6.850 | 6.588 | 6.750 | 353,985 | +0.07(+1.05%) |
Jun 30, 2021 | 7.100 | 7.100 | 6.656 | 6.680 | 457,150 | -0.35(-4.98%) |
Jun 29, 2021 | 6.860 | 7.120 | 6.820 | 7.030 | 582,233 | +0.19(+2.78%) |
Jun 28, 2021 | 6.660 | 6.850 | 6.650 | 6.840 | 497,757 | +0.15(+2.24%) |
Jun 25, 2021 | 6.740 | 6.919 | 6.530 | 6.690 | 950,242 | -0.11(-1.62%) |
Jun 24, 2021 | 6.890 | 6.920 | 6.750 | 6.800 | 246,922 | +0.00(+0.00%) |
Jun 23, 2021 | 6.800 | 7.030 | 6.620 | 6.800 | 766,042 | -0.03(-0.44%) |
Jun 22, 2021 | 7.000 | 7.000 | 6.710 | 6.830 | 294,412 | -0.07(-1.01%) |
Jun 21, 2021 | 6.730 | 6.920 | 6.511 | 6.900 | 518,122 | +0.10(+1.47%) |
Jun 18, 2021 | 6.780 | 6.800 | 6.520 | 6.800 | 725,115 | +0.00(+0.00%) |
Jun 17, 2021 | 6.940 | 7.140 | 6.690 | 6.800 | 1,530,763 | -0.44(-6.08%) |
Jun 16, 2021 | 7.680 | 7.950 | 6.870 | 7.240 | 17,102,786 | +0.68(+10.37%) |
Jun 15, 2021 | 6.760 | 6.800 | 6.550 | 6.560 | 330,394 | -0.20(-2.96%) |
Jun 14, 2021 | 7.020 | 7.080 | 6.585 | 6.760 | 790,860 | -0.15(-2.17%) |
Jun 11, 2021 | 7.180 | 7.310 | 6.820 | 6.910 | 783,481 | -0.42(-5.73%) |
Jun 10, 2021 | 7.610 | 7.949 | 7.010 | 7.330 | 1,341,578 | -0.66(-8.26%) |
Jun 09, 2021 | 8.000 | 8.585 | 7.220 | 7.990 | 10,454,976 | +1.76(+28.25%) |
Jun 08, 2021 | 6.250 | 6.340 | 6.060 | 6.230 | 317,295 | -0.02(-0.32%) |
Jun 07, 2021 | 6.110 | 6.310 | 5.930 | 6.250 | 318,329 | +0.14(+2.29%) |
Jun 04, 2021 | 6.050 | 6.380 | 6.040 | 6.110 | 392,626 | +0.04(+0.66%) |
Jun 03, 2021 | 6.320 | 6.640 | 5.960 | 6.070 | 1,400,132 | +0.14(+2.36%) |
Jun 02, 2021 | 6.090 | 6.140 | 5.810 | 5.930 | 317,424 | -0.19(-3.10%) |
Jun 01, 2021 | 5.840 | 6.430 | 5.760 | 6.120 | 851,430 | +0.52(+9.29%) |
May 28, 2021 | 5.670 | 5.940 | 5.600 | 5.600 | 271,557 | -0.05(-0.88%) |
May 27, 2021 | 5.600 | 5.670 | 5.460 | 5.650 | 255,196 | +0.04(+0.71%) |
May 26, 2021 | 5.250 | 5.730 | 5.120 | 5.610 | 501,464 | +0.49(+9.57%) |
May 25, 2021 | 5.250 | 5.295 | 5.050 | 5.120 | 251,086 | -0.10(-1.92%) |
May 24, 2021 | 5.560 | 5.562 | 5.200 | 5.220 | 236,229 | -0.26(-4.74%) |
May 21, 2021 | 5.460 | 5.550 | 5.400 | 5.480 | 231,521 | +0.12(+2.24%) |
May 20, 2021 | 5.200 | 5.600 | 5.200 | 5.360 | 219,513 | +0.09(+1.71%) |
May 19, 2021 | 5.200 | 5.390 | 5.160 | 5.270 | 158,571 | -0.21(-3.83%) |
May 18, 2021 | 5.210 | 5.600 | 5.150 | 5.480 | 325,269 | +0.27(+5.18%) |
May 17, 2021 | 5.380 | 5.390 | 5.100 | 5.210 | 238,700 | +0.05(+0.97%) |
May 14, 2021 | 5.210 | 5.360 | 5.070 | 5.160 | 200,210 | +0.14(+2.79%) |
May 13, 2021 | 5.630 | 5.750 | 5.000 | 5.020 | 423,090 | -0.52(-9.39%) |
May 12, 2021 | 5.540 | 5.850 | 5.525 | 5.540 | 382,901 | -0.11(-1.95%) |
May 11, 2021 | 5.400 | 5.800 | 5.400 | 5.650 | 436,833 | -0.11(-1.91%) |
May 10, 2021 | 6.090 | 6.125 | 5.750 | 5.760 | 294,986 | -0.40(-6.49%) |
May 07, 2021 | 6.150 | 6.360 | 6.100 | 6.160 | 194,462 | +0.12(+1.99%) |
May 06, 2021 | 6.260 | 6.330 | 5.910 | 6.040 | 249,937 | -0.28(-4.43%) |
May 05, 2021 | 6.470 | 6.590 | 6.300 | 6.320 | 263,966 | -0.16(-2.47%) |
May 04, 2021 | 6.740 | 6.740 | 6.160 | 6.480 | 547,129 | -0.32(-4.71%) |