Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.340 | 8.500 | 8.260 | 8.370 | 54,725 | -0.07(-0.83%) |
Jul 29, 2021 | 8.220 | 8.550 | 8.210 | 8.440 | 21,199 | +0.18(+2.18%) |
Jul 28, 2021 | 8.180 | 8.380 | 7.970 | 8.260 | 40,068 | +0.16(+1.98%) |
Jul 27, 2021 | 8.370 | 8.370 | 7.840 | 8.100 | 133,079 | -0.23(-2.76%) |
Jul 26, 2021 | 8.200 | 8.430 | 8.190 | 8.330 | 33,409 | +0.18(+2.21%) |
Jul 23, 2021 | 8.110 | 8.260 | 8.050 | 8.150 | 35,854 | +0.14(+1.75%) |
Jul 22, 2021 | 8.190 | 8.245 | 7.900 | 8.010 | 53,199 | -0.10(-1.23%) |
Jul 21, 2021 | 8.170 | 8.283 | 8.100 | 8.110 | 29,090 | +0.00(+0.00%) |
Jul 20, 2021 | 7.840 | 8.140 | 7.805 | 8.110 | 60,924 | +0.36(+4.65%) |
Jul 19, 2021 | 7.990 | 8.018 | 7.610 | 7.750 | 250,110 | -0.48(-5.83%) |
Jul 16, 2021 | 8.740 | 8.740 | 8.160 | 8.230 | 52,639 | -0.28(-3.29%) |
Jul 15, 2021 | 8.670 | 8.670 | 8.410 | 8.510 | 29,968 | -0.15(-1.73%) |
Jul 14, 2021 | 8.770 | 8.770 | 8.510 | 8.660 | 219,850 | -0.07(-0.80%) |
Jul 13, 2021 | 8.380 | 8.930 | 8.320 | 8.730 | 368,215 | +0.35(+4.18%) |
Jul 12, 2021 | 8.400 | 8.490 | 8.350 | 8.380 | 24,671 | +0.02(+0.24%) |
Jul 09, 2021 | 8.190 | 8.380 | 8.152 | 8.360 | 25,312 | +0.19(+2.33%) |
Jul 08, 2021 | 8.170 | 8.275 | 8.110 | 8.170 | 62,878 | -0.11(-1.33%) |
Jul 07, 2021 | 8.240 | 8.290 | 8.080 | 8.280 | 40,302 | +0.08(+0.98%) |
Jul 06, 2021 | 8.250 | 8.320 | 8.020 | 8.200 | 35,606 | -0.09(-1.09%) |
Jul 02, 2021 | 8.350 | 8.350 | 8.210 | 8.290 | 40,633 | +0.00(+0.00%) |
Jul 01, 2021 | 8.130 | 8.310 | 8.050 | 8.290 | 36,399 | +0.21(+2.60%) |
Jun 30, 2021 | 8.210 | 8.280 | 8.030 | 8.080 | 52,774 | -0.18(-2.18%) |
Jun 29, 2021 | 8.140 | 8.306 | 8.130 | 8.260 | 98,284 | +0.08(+0.98%) |
Jun 28, 2021 | 8.000 | 8.180 | 7.909 | 8.180 | 146,915 | +0.16(+2.00%) |
Jun 25, 2021 | 8.120 | 8.120 | 7.990 | 8.020 | 42,878 | -0.03(-0.37%) |
Jun 24, 2021 | 8.090 | 8.090 | 8.010 | 8.050 | 37,969 | -0.03(-0.37%) |
Jun 23, 2021 | 8.080 | 8.200 | 7.999 | 8.080 | 59,505 | +0.06(+0.75%) |
Jun 22, 2021 | 8.050 | 8.050 | 7.870 | 8.020 | 47,952 | +0.01(+0.12%) |
Jun 21, 2021 | 8.040 | 8.126 | 7.950 | 8.010 | 52,313 | -0.03(-0.37%) |
Jun 18, 2021 | 7.670 | 8.200 | 7.550 | 8.040 | 558,609 | +0.33(+4.28%) |
Jun 17, 2021 | 7.850 | 7.850 | 7.630 | 7.710 | 60,116 | -0.18(-2.28%) |
Jun 16, 2021 | 7.750 | 7.940 | 7.750 | 7.890 | 56,061 | +0.09(+1.15%) |
Jun 15, 2021 | 7.930 | 7.960 | 7.770 | 7.800 | 79,866 | -0.16(-2.01%) |
Jun 14, 2021 | 8.090 | 8.130 | 7.860 | 7.960 | 75,232 | -0.18(-2.21%) |
Jun 11, 2021 | 8.090 | 8.190 | 8.060 | 8.140 | 76,680 | +0.13(+1.62%) |
Jun 10, 2021 | 8.260 | 8.260 | 7.950 | 8.010 | 141,221 | -0.22(-2.67%) |
Jun 09, 2021 | 8.270 | 8.280 | 8.140 | 8.230 | 72,412 | +0.02(+0.24%) |
Jun 08, 2021 | 8.240 | 8.390 | 8.144 | 8.210 | 50,452 | -0.03(-0.36%) |
Jun 07, 2021 | 8.120 | 8.300 | 8.070 | 8.240 | 57,131 | +0.11(+1.35%) |
Jun 04, 2021 | 8.420 | 8.420 | 8.040 | 8.130 | 80,753 | -0.24(-2.87%) |
Jun 03, 2021 | 8.510 | 8.510 | 8.180 | 8.370 | 96,937 | -0.13(-1.53%) |
Jun 02, 2021 | 8.620 | 8.730 | 8.460 | 8.500 | 426,167 | -0.07(-0.82%) |
Jun 01, 2021 | 8.080 | 8.580 | 8.051 | 8.570 | 247,982 | +0.55(+6.86%) |
May 28, 2021 | 7.590 | 8.040 | 7.560 | 8.020 | 361,618 | +0.51(+6.79%) |
May 27, 2021 | 7.380 | 7.520 | 7.370 | 7.510 | 538,260 | +0.11(+1.49%) |
May 26, 2021 | 7.330 | 7.500 | 7.320 | 7.400 | 139,555 | +0.03(+0.41%) |
May 25, 2021 | 7.310 | 7.500 | 7.282 | 7.370 | 102,809 | +0.04(+0.55%) |
May 24, 2021 | 7.350 | 7.420 | 7.280 | 7.330 | 106,087 | -0.02(-0.27%) |
May 21, 2021 | 6.910 | 7.430 | 6.900 | 7.350 | 382,013 | +0.46(+6.68%) |
May 20, 2021 | 6.890 | 6.940 | 6.800 | 6.890 | 62,436 | +0.00(+0.00%) |
May 19, 2021 | 7.000 | 7.000 | 6.827 | 6.890 | 68,790 | -0.17(-2.41%) |
May 18, 2021 | 7.040 | 7.180 | 7.040 | 7.060 | 92,578 | +0.06(+0.86%) |
May 17, 2021 | 6.910 | 7.035 | 6.860 | 7.000 | 51,633 | +0.14(+2.04%) |
May 14, 2021 | 6.730 | 6.920 | 6.730 | 6.860 | 84,718 | +0.11(+1.63%) |
May 13, 2021 | 6.650 | 6.800 | 6.610 | 6.750 | 70,740 | +0.15(+2.27%) |
May 12, 2021 | 6.950 | 7.010 | 6.580 | 6.600 | 170,399 | -0.38(-5.44%) |
May 11, 2021 | 7.290 | 7.293 | 6.910 | 6.980 | 162,816 | -0.40(-5.42%) |
May 10, 2021 | 7.500 | 7.590 | 7.350 | 7.380 | 175,483 | -0.10(-1.34%) |
May 07, 2021 | 7.230 | 7.490 | 7.180 | 7.480 | 288,628 | +0.28(+3.89%) |
May 06, 2021 | 7.210 | 7.280 | 7.165 | 7.200 | 128,397 | +0.00(+0.00%) |
May 05, 2021 | 7.190 | 7.260 | 7.160 | 7.200 | 66,101 | +0.00(+0.00%) |
May 04, 2021 | 7.260 | 7.270 | 7.160 | 7.200 | 55,043 | -0.05(-0.69%) |