Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.228 | 7.237 | 7.113 | 7.146 | 1,115,445 | -0.11(-1.48%) |
Jul 29, 2021 | 7.270 | 7.311 | 7.241 | 7.253 | 804,314 | +0.07(+0.92%) |
Jul 28, 2021 | 7.195 | 7.228 | 7.138 | 7.187 | 1,268,143 | +0.10(+1.40%) |
Jul 27, 2021 | 7.138 | 7.138 | 7.022 | 7.088 | 1,405,390 | -0.04(-0.58%) |
Jul 26, 2021 | 7.162 | 7.286 | 7.113 | 7.129 | 1,565,342 | +0.12(+1.65%) |
Jul 23, 2021 | 7.096 | 7.121 | 6.956 | 7.014 | 1,059,051 | -0.04(-0.59%) |
Jul 22, 2021 | 7.138 | 7.138 | 7.030 | 7.055 | 1,493,676 | -0.08(-1.16%) |
Jul 21, 2021 | 6.931 | 7.138 | 6.927 | 7.138 | 983,987 | +0.28(+4.10%) |
Jul 20, 2021 | 6.807 | 6.873 | 6.733 | 6.857 | 1,821,004 | +0.00(+0.00%) |
Jul 19, 2021 | 6.840 | 6.906 | 6.766 | 6.857 | 2,677,238 | -0.16(-2.24%) |
Jul 16, 2021 | 7.237 | 7.261 | 6.985 | 7.014 | 1,553,846 | -0.13(-1.85%) |
Jul 15, 2021 | 7.162 | 7.220 | 7.076 | 7.146 | 1,676,307 | -0.08(-1.14%) |
Jul 14, 2021 | 7.344 | 7.418 | 7.204 | 7.228 | 1,332,668 | +0.03(+0.46%) |
Jul 13, 2021 | 7.352 | 7.389 | 7.171 | 7.195 | 1,442,311 | -0.21(-2.79%) |
Jul 12, 2021 | 7.468 | 7.493 | 7.369 | 7.402 | 1,591,503 | -0.16(-2.08%) |
Jul 09, 2021 | 7.534 | 7.561 | 7.451 | 7.559 | 1,395,316 | +0.10(+1.33%) |
Jul 08, 2021 | 7.592 | 7.633 | 7.431 | 7.460 | 2,053,238 | -0.17(-2.27%) |
Jul 07, 2021 | 7.889 | 7.906 | 7.585 | 7.633 | 2,775,176 | -0.08(-1.07%) |
Jul 06, 2021 | 7.980 | 7.980 | 7.658 | 7.716 | 2,306,763 | -0.01(-0.11%) |
Jul 02, 2021 | 7.658 | 7.732 | 7.625 | 7.724 | 1,482,475 | +0.16(+2.07%) |
Jul 01, 2021 | 7.782 | 7.807 | 7.567 | 7.567 | 1,830,590 | -0.13(-1.72%) |
Jun 30, 2021 | 7.600 | 7.741 | 7.600 | 7.699 | 1,562,317 | +0.09(+1.19%) |
Jun 29, 2021 | 7.542 | 7.650 | 7.542 | 7.608 | 1,539,669 | +0.08(+1.10%) |
Jun 28, 2021 | 7.724 | 7.724 | 7.468 | 7.526 | 1,627,840 | -0.24(-3.09%) |
Jun 25, 2021 | 7.807 | 7.807 | 7.724 | 7.765 | 648,636 | +0.05(+0.64%) |
Jun 24, 2021 | 7.625 | 7.728 | 7.592 | 7.716 | 628,492 | +0.12(+1.63%) |
Jun 23, 2021 | 7.584 | 7.641 | 7.551 | 7.592 | 899,466 | +0.02(+0.22%) |
Jun 22, 2021 | 7.559 | 7.617 | 7.460 | 7.575 | 990,986 | +0.03(+0.44%) |
Jun 21, 2021 | 7.394 | 7.567 | 7.377 | 7.542 | 862,426 | +0.10(+1.33%) |
Jun 18, 2021 | 7.468 | 7.559 | 7.410 | 7.443 | 1,290,876 | -0.21(-2.80%) |
Jun 17, 2021 | 7.815 | 7.881 | 7.575 | 7.658 | 1,440,528 | -0.26(-3.24%) |
Jun 16, 2021 | 7.840 | 7.968 | 7.840 | 7.914 | 847,159 | +0.04(+0.52%) |
Jun 15, 2021 | 7.815 | 7.906 | 7.728 | 7.873 | 1,579,484 | -0.01(-0.10%) |
Jun 14, 2021 | 8.021 | 8.030 | 7.848 | 7.881 | 1,635,195 | -0.06(-0.73%) |
Jun 11, 2021 | 8.096 | 8.121 | 7.906 | 7.939 | 1,554,619 | -0.04(-0.52%) |
Jun 10, 2021 | 8.013 | 8.092 | 7.939 | 7.980 | 1,930,638 | +0.06(+0.73%) |
Jun 09, 2021 | 7.914 | 7.988 | 7.865 | 7.922 | 874,276 | -0.07(-0.93%) |
Jun 08, 2021 | 7.865 | 8.021 | 7.823 | 7.997 | 1,227,268 | +0.05(+0.62%) |
Jun 07, 2021 | 7.881 | 8.055 | 7.877 | 7.947 | 953,170 | +0.06(+0.73%) |
Jun 04, 2021 | 7.964 | 7.964 | 7.856 | 7.889 | 1,074,397 | -0.01(-0.10%) |
Jun 03, 2021 | 7.906 | 7.964 | 7.823 | 7.898 | 1,609,037 | -0.16(-1.95%) |
Jun 02, 2021 | 8.021 | 8.071 | 7.972 | 8.055 | 1,618,689 | +0.02(+0.31%) |
Jun 01, 2021 | 7.947 | 8.096 | 7.947 | 8.030 | 1,526,989 | +0.07(+0.93%) |
May 28, 2021 | 7.906 | 7.997 | 7.898 | 7.955 | 1,195,686 | -0.03(-0.41%) |
May 27, 2021 | 7.931 | 8.055 | 7.931 | 7.988 | 1,709,400 | -0.10(-1.23%) |
May 26, 2021 | 8.038 | 8.121 | 8.013 | 8.088 | 1,426,955 | -0.01(-0.10%) |
May 25, 2021 | 8.236 | 8.240 | 8.088 | 8.096 | 2,061,567 | -0.01(-0.10%) |
May 24, 2021 | 8.071 | 8.170 | 7.997 | 8.104 | 1,799,564 | +0.05(+0.62%) |
May 21, 2021 | 7.906 | 8.162 | 7.881 | 8.055 | 2,505,315 | +0.18(+2.31%) |
May 20, 2021 | 7.675 | 7.889 | 7.600 | 7.873 | 1,833,373 | +0.19(+2.47%) |
May 19, 2021 | 7.559 | 7.712 | 7.502 | 7.683 | 2,447,894 | -0.09(-1.17%) |
May 18, 2021 | 7.724 | 7.798 | 7.670 | 7.773 | 1,373,617 | +0.08(+1.07%) |
May 17, 2021 | 7.683 | 7.699 | 7.559 | 7.691 | 1,627,507 | -0.07(-0.95%) |
May 14, 2021 | 7.749 | 7.831 | 7.724 | 7.765 | 1,376,266 | +0.03(+0.43%) |
May 13, 2021 | 7.543 | 7.757 | 7.469 | 7.732 | 2,389,522 | +0.26(+3.53%) |
May 12, 2021 | 7.403 | 7.605 | 7.362 | 7.469 | 2,190,134 | -0.02(-0.33%) |
May 11, 2021 | 7.526 | 7.646 | 7.469 | 7.493 | 1,941,854 | -0.12(-1.62%) |
May 10, 2021 | 7.765 | 7.806 | 7.596 | 7.617 | 2,779,019 | -0.02(-0.22%) |
May 07, 2021 | 7.345 | 7.642 | 7.288 | 7.633 | 3,101,721 | +0.43(+5.94%) |
May 06, 2021 | 7.049 | 7.259 | 6.920 | 7.205 | 2,540,441 | +0.04(+0.57%) |
May 05, 2021 | 7.205 | 7.296 | 7.164 | 7.164 | 1,559,194 | +0.00(+0.00%) |
May 04, 2021 | 7.255 | 7.345 | 7.164 | 7.164 | 1,578,921 | -0.06(-0.80%) |