Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.489 | 7.532 | 7.326 | 7.498 | 215,211 | +0.02(+0.23%) |
Jul 29, 2021 | 7.912 | 7.937 | 7.308 | 7.481 | 279,902 | -0.41(-5.14%) |
Jul 28, 2021 | 7.868 | 8.161 | 7.696 | 7.886 | 309,879 | +0.03(+0.44%) |
Jul 27, 2021 | 7.610 | 7.920 | 7.377 | 7.851 | 271,418 | +0.19(+2.47%) |
Jul 26, 2021 | 7.463 | 7.860 | 7.463 | 7.662 | 282,828 | +0.09(+1.14%) |
Jul 23, 2021 | 7.636 | 7.636 | 7.403 | 7.575 | 113,605 | -0.01(-0.11%) |
Jul 22, 2021 | 7.722 | 7.722 | 7.446 | 7.584 | 131,117 | -0.16(-2.11%) |
Jul 21, 2021 | 7.636 | 7.817 | 7.550 | 7.748 | 121,779 | +0.28(+3.69%) |
Jul 20, 2021 | 7.351 | 7.627 | 7.291 | 7.472 | 226,772 | +0.12(+1.64%) |
Jul 19, 2021 | 7.274 | 7.541 | 7.205 | 7.351 | 301,908 | -0.29(-3.83%) |
Jul 16, 2021 | 7.963 | 8.110 | 7.627 | 7.644 | 354,764 | -0.22(-2.74%) |
Jul 15, 2021 | 7.912 | 8.067 | 7.811 | 7.860 | 181,531 | -0.13(-1.62%) |
Jul 14, 2021 | 8.317 | 8.473 | 7.946 | 7.989 | 173,013 | -0.28(-3.44%) |
Jul 13, 2021 | 8.282 | 8.446 | 8.199 | 8.274 | 140,555 | -0.04(-0.52%) |
Jul 12, 2021 | 8.196 | 8.394 | 8.101 | 8.317 | 97,154 | -0.03(-0.31%) |
Jul 09, 2021 | 8.136 | 8.368 | 8.032 | 8.342 | 160,753 | +0.31(+3.86%) |
Jul 08, 2021 | 7.800 | 8.067 | 7.774 | 8.032 | 206,147 | +0.09(+1.19%) |
Jul 07, 2021 | 8.024 | 8.213 | 7.877 | 7.937 | 243,131 | -0.16(-2.02%) |
Jul 06, 2021 | 8.523 | 8.541 | 7.903 | 8.101 | 190,315 | -0.42(-4.95%) |
Jul 02, 2021 | 8.670 | 8.687 | 8.446 | 8.523 | 143,562 | -0.23(-2.66%) |
Jul 01, 2021 | 8.601 | 8.773 | 8.558 | 8.756 | 169,667 | +0.36(+4.31%) |
Jun 30, 2021 | 8.463 | 8.549 | 8.248 | 8.394 | 189,574 | -0.07(-0.81%) |
Jun 29, 2021 | 8.282 | 8.687 | 8.282 | 8.463 | 221,704 | +0.22(+2.72%) |
Jun 28, 2021 | 8.515 | 8.567 | 8.161 | 8.239 | 222,749 | -0.31(-3.63%) |
Jun 25, 2021 | 8.842 | 8.842 | 8.454 | 8.549 | 919,484 | -0.21(-2.36%) |
Jun 24, 2021 | 8.782 | 8.842 | 8.523 | 8.756 | 175,483 | -0.02(-0.20%) |
Jun 23, 2021 | 8.713 | 8.903 | 8.575 | 8.773 | 290,473 | +0.18(+2.11%) |
Jun 22, 2021 | 8.394 | 8.635 | 8.174 | 8.592 | 302,453 | +0.16(+1.84%) |
Jun 21, 2021 | 8.032 | 8.498 | 8.032 | 8.437 | 209,402 | +0.42(+5.27%) |
Jun 18, 2021 | 8.110 | 8.299 | 7.937 | 8.015 | 380,922 | -0.10(-1.27%) |
Jun 17, 2021 | 9.049 | 9.140 | 8.058 | 8.118 | 378,679 | -1.00(-10.96%) |
Jun 16, 2021 | 9.135 | 9.239 | 8.989 | 9.118 | 159,629 | -0.03(-0.28%) |
Jun 15, 2021 | 8.868 | 9.153 | 8.868 | 9.144 | 332,391 | +0.30(+3.41%) |
Jun 14, 2021 | 8.885 | 9.059 | 8.816 | 8.842 | 136,257 | -0.07(-0.82%) |
Jun 11, 2021 | 8.864 | 9.095 | 8.864 | 8.916 | 119,448 | +0.04(+0.48%) |
Jun 10, 2021 | 9.018 | 9.172 | 8.847 | 8.873 | 135,455 | -0.10(-1.14%) |
Jun 09, 2021 | 9.069 | 9.154 | 8.899 | 8.975 | 192,697 | -0.13(-1.41%) |
Jun 08, 2021 | 9.026 | 9.274 | 8.924 | 9.103 | 148,464 | +0.03(+0.28%) |
Jun 07, 2021 | 9.291 | 9.436 | 9.061 | 9.078 | 276,038 | -0.29(-3.10%) |
Jun 04, 2021 | 9.385 | 9.445 | 9.223 | 9.368 | 208,405 | -0.03(-0.36%) |
Jun 03, 2021 | 9.359 | 9.555 | 9.206 | 9.402 | 166,180 | +0.02(+0.18%) |
Jun 02, 2021 | 8.856 | 9.410 | 8.839 | 9.385 | 297,676 | +0.51(+5.77%) |
Jun 01, 2021 | 8.617 | 8.950 | 8.557 | 8.873 | 360,154 | +0.35(+4.10%) |
May 28, 2021 | 8.711 | 8.736 | 8.472 | 8.523 | 186,889 | -0.09(-0.99%) |
May 27, 2021 | 8.515 | 8.745 | 8.472 | 8.608 | 413,747 | +0.10(+1.20%) |
May 26, 2021 | 8.259 | 8.583 | 8.207 | 8.506 | 332,191 | +0.23(+2.78%) |
May 25, 2021 | 8.429 | 8.502 | 8.062 | 8.276 | 354,985 | -0.19(-2.22%) |
May 24, 2021 | 8.574 | 8.685 | 8.242 | 8.463 | 342,982 | -0.06(-0.70%) |
May 21, 2021 | 8.608 | 8.736 | 8.487 | 8.523 | 185,065 | +0.03(+0.40%) |
May 20, 2021 | 8.583 | 8.583 | 8.233 | 8.489 | 355,809 | -0.13(-1.49%) |
May 19, 2021 | 8.378 | 8.660 | 8.284 | 8.617 | 449,503 | +0.00(+0.00%) |
May 18, 2021 | 8.950 | 8.984 | 8.608 | 8.617 | 183,754 | -0.33(-3.72%) |
May 17, 2021 | 8.694 | 8.958 | 8.651 | 8.950 | 252,872 | +0.14(+1.55%) |
May 14, 2021 | 8.617 | 8.967 | 8.613 | 8.813 | 271,041 | +0.28(+3.30%) |
May 13, 2021 | 8.626 | 8.736 | 8.391 | 8.532 | 384,069 | -0.15(-1.67%) |
May 12, 2021 | 8.532 | 8.984 | 8.532 | 8.677 | 354,078 | +0.15(+1.70%) |
May 11, 2021 | 8.532 | 8.830 | 8.489 | 8.532 | 231,244 | -0.27(-3.10%) |
May 10, 2021 | 9.180 | 9.427 | 8.805 | 8.805 | 351,874 | -0.38(-4.09%) |
May 07, 2021 | 8.634 | 9.180 | 8.540 | 9.180 | 610,621 | +0.53(+6.11%) |
May 06, 2021 | 8.660 | 8.711 | 8.378 | 8.651 | 409,361 | -0.06(-0.69%) |
May 05, 2021 | 8.745 | 8.933 | 8.463 | 8.711 | 612,418 | -0.34(-3.77%) |
May 04, 2021 | 9.956 | 10.02 | 9.052 | 9.052 | 597,870 | -0.87(-8.77%) |