Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.810 | 6.830 | 6.010 | 6.180 | 39,294 | -0.60(-8.85%) |
Jul 29, 2021 | 5.910 | 6.900 | 5.850 | 6.780 | 191,159 | +0.89(+15.11%) |
Jul 28, 2021 | 5.610 | 5.970 | 5.610 | 5.890 | 24,847 | +0.18(+3.15%) |
Jul 27, 2021 | 5.990 | 5.990 | 5.560 | 5.710 | 32,006 | -0.22(-3.71%) |
Jul 26, 2021 | 5.970 | 6.230 | 5.860 | 5.930 | 35,173 | -0.04(-0.67%) |
Jul 23, 2021 | 6.200 | 6.380 | 5.970 | 5.970 | 34,137 | -0.26(-4.17%) |
Jul 22, 2021 | 6.240 | 6.420 | 6.045 | 6.230 | 53,036 | -0.02(-0.32%) |
Jul 21, 2021 | 5.750 | 6.340 | 5.750 | 6.250 | 83,757 | +0.47(+8.13%) |
Jul 20, 2021 | 5.660 | 5.900 | 5.660 | 5.780 | 48,699 | +0.11(+1.94%) |
Jul 19, 2021 | 5.490 | 5.710 | 5.360 | 5.670 | 73,545 | -0.21(-3.57%) |
Jul 16, 2021 | 6.170 | 6.470 | 5.860 | 5.880 | 81,708 | -0.47(-7.40%) |
Jul 15, 2021 | 6.160 | 6.490 | 6.090 | 6.350 | 28,962 | +0.09(+1.44%) |
Jul 14, 2021 | 6.360 | 6.560 | 6.140 | 6.260 | 75,258 | -0.15(-2.34%) |
Jul 13, 2021 | 6.910 | 6.940 | 6.360 | 6.410 | 83,441 | -0.48(-6.97%) |
Jul 12, 2021 | 7.000 | 7.290 | 6.830 | 6.890 | 129,969 | -0.01(-0.14%) |
Jul 09, 2021 | 7.000 | 7.550 | 6.801 | 6.900 | 254,213 | -2.10(-23.33%) |
Jul 08, 2021 | 8.050 | 9.050 | 8.040 | 9.000 | 151,009 | -0.40(-4.26%) |
Jul 07, 2021 | 9.500 | 9.545 | 8.900 | 9.400 | 119,319 | +0.40(+4.44%) |
Jul 06, 2021 | 8.860 | 9.240 | 8.630 | 9.000 | 105,259 | +0.54(+6.38%) |
Jul 02, 2021 | 8.410 | 8.620 | 8.400 | 8.460 | 49,638 | -0.01(-0.12%) |
Jul 01, 2021 | 8.270 | 8.790 | 8.211 | 8.470 | 47,763 | +0.07(+0.83%) |
Jun 30, 2021 | 8.080 | 8.400 | 7.900 | 8.400 | 97,894 | +0.32(+3.96%) |
Jun 29, 2021 | 8.390 | 8.439 | 7.830 | 8.080 | 87,164 | -0.49(-5.72%) |
Jun 28, 2021 | 8.800 | 8.940 | 8.430 | 8.570 | 109,419 | -0.37(-4.14%) |
Jun 25, 2021 | 9.200 | 9.320 | 8.680 | 8.940 | 134,949 | -0.39(-4.18%) |
Jun 24, 2021 | 8.710 | 9.490 | 8.710 | 9.330 | 299,782 | +0.45(+5.07%) |
Jun 23, 2021 | 8.900 | 8.990 | 8.550 | 8.880 | 82,249 | +0.02(+0.23%) |
Jun 22, 2021 | 7.840 | 8.870 | 7.712 | 8.860 | 552,075 | +0.98(+12.44%) |
Jun 21, 2021 | 7.560 | 7.880 | 7.490 | 7.880 | 44,651 | +0.07(+0.90%) |
Jun 18, 2021 | 7.540 | 7.810 | 7.510 | 7.810 | 34,496 | +0.09(+1.17%) |
Jun 17, 2021 | 7.680 | 7.900 | 7.180 | 7.720 | 72,974 | +0.07(+0.92%) |
Jun 16, 2021 | 7.360 | 7.650 | 7.255 | 7.650 | 53,088 | +0.29(+3.94%) |
Jun 15, 2021 | 7.750 | 7.840 | 7.160 | 7.360 | 100,810 | -0.38(-4.91%) |
Jun 14, 2021 | 7.490 | 8.000 | 7.390 | 7.740 | 196,975 | +0.25(+3.34%) |
Jun 11, 2021 | 7.420 | 7.505 | 7.232 | 7.490 | 53,679 | +0.20(+2.74%) |
Jun 10, 2021 | 7.570 | 7.673 | 7.110 | 7.290 | 101,612 | -0.23(-3.06%) |
Jun 09, 2021 | 7.200 | 7.920 | 7.145 | 7.520 | 237,555 | +0.41(+5.77%) |
Jun 08, 2021 | 6.910 | 7.604 | 6.900 | 7.110 | 435,358 | +0.08(+1.14%) |
Jun 07, 2021 | 6.660 | 7.170 | 6.560 | 7.030 | 281,891 | +0.35(+5.24%) |
Jun 04, 2021 | 6.260 | 6.960 | 6.240 | 6.680 | 396,057 | +0.47(+7.57%) |
Jun 03, 2021 | 6.910 | 6.980 | 6.150 | 6.210 | 267,963 | -0.95(-13.27%) |
Jun 02, 2021 | 6.670 | 8.649 | 6.270 | 7.160 | 1,186,079 | +0.70(+10.84%) |
Jun 01, 2021 | 6.150 | 6.719 | 6.070 | 6.460 | 230,489 | +0.35(+5.73%) |
May 28, 2021 | 6.270 | 6.270 | 6.000 | 6.110 | 82,296 | +0.11(+1.83%) |
May 27, 2021 | 5.860 | 6.039 | 5.770 | 6.000 | 93,547 | +0.14(+2.39%) |
May 26, 2021 | 5.700 | 6.100 | 5.650 | 5.860 | 221,454 | +0.19(+3.35%) |
May 25, 2021 | 5.700 | 5.830 | 5.580 | 5.670 | 109,178 | +0.00(+0.00%) |
May 24, 2021 | 6.190 | 6.190 | 5.630 | 5.670 | 78,521 | -0.26(-4.38%) |
May 21, 2021 | 5.970 | 6.170 | 5.780 | 5.930 | 86,937 | +0.06(+1.02%) |
May 20, 2021 | 5.690 | 5.980 | 5.570 | 5.870 | 108,482 | +0.18(+3.16%) |
May 19, 2021 | 5.660 | 5.750 | 5.410 | 5.690 | 91,979 | -0.19(-3.23%) |
May 18, 2021 | 5.520 | 6.250 | 5.490 | 5.880 | 776,449 | +0.36(+6.52%) |
May 17, 2021 | 5.190 | 5.680 | 5.060 | 5.520 | 85,163 | +0.31(+5.95%) |
May 14, 2021 | 4.940 | 5.370 | 4.940 | 5.210 | 94,668 | +0.33(+6.76%) |
May 13, 2021 | 4.970 | 5.100 | 4.720 | 4.880 | 95,773 | -0.04(-0.81%) |
May 12, 2021 | 4.850 | 5.150 | 4.772 | 4.920 | 93,446 | -0.09(-1.80%) |
May 11, 2021 | 4.920 | 5.190 | 4.510 | 5.010 | 202,927 | -0.11(-2.15%) |
May 10, 2021 | 5.590 | 5.770 | 5.020 | 5.120 | 177,815 | -0.37(-6.74%) |
May 07, 2021 | 5.420 | 6.118 | 5.350 | 5.490 | 305,426 | +0.05(+0.92%) |
May 06, 2021 | 6.100 | 6.380 | 5.325 | 5.440 | 575,751 | -1.02(-15.79%) |
May 05, 2021 | 5.670 | 7.500 | 5.380 | 6.460 | 3,561,049 | +0.81(+14.34%) |
May 04, 2021 | 5.520 | 6.200 | 5.060 | 5.650 | 591,037 | -0.04(-0.70%) |