Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.780 | 7.910 | 7.700 | 7.860 | 319,721 | +0.05(+0.64%) |
Jul 29, 2021 | 7.890 | 8.020 | 7.750 | 7.810 | 525,933 | -0.06(-0.76%) |
Jul 28, 2021 | 7.620 | 8.000 | 7.620 | 7.870 | 456,452 | +0.28(+3.69%) |
Jul 27, 2021 | 7.500 | 7.680 | 7.410 | 7.590 | 372,706 | +0.03(+0.40%) |
Jul 26, 2021 | 7.370 | 7.650 | 7.300 | 7.560 | 314,267 | +0.12(+1.61%) |
Jul 23, 2021 | 7.660 | 7.700 | 7.420 | 7.440 | 273,879 | -0.25(-3.25%) |
Jul 22, 2021 | 7.680 | 7.820 | 7.610 | 7.690 | 328,735 | -0.03(-0.39%) |
Jul 21, 2021 | 7.620 | 7.780 | 7.460 | 7.720 | 444,782 | +0.11(+1.45%) |
Jul 20, 2021 | 7.230 | 7.680 | 7.110 | 7.610 | 494,728 | +0.36(+4.97%) |
Jul 19, 2021 | 7.210 | 7.290 | 7.040 | 7.250 | 433,741 | -0.06(-0.82%) |
Jul 16, 2021 | 7.410 | 7.520 | 7.240 | 7.310 | 358,731 | -0.01(-0.14%) |
Jul 15, 2021 | 7.420 | 7.420 | 7.120 | 7.320 | 435,043 | -0.17(-2.27%) |
Jul 14, 2021 | 7.760 | 7.790 | 7.450 | 7.490 | 460,727 | -0.26(-3.35%) |
Jul 13, 2021 | 7.870 | 7.920 | 7.640 | 7.750 | 495,592 | -0.15(-1.90%) |
Jul 12, 2021 | 8.140 | 8.180 | 7.890 | 7.900 | 281,505 | -0.24(-2.95%) |
Jul 09, 2021 | 7.970 | 8.150 | 7.830 | 8.140 | 520,879 | +0.18(+2.26%) |
Jul 08, 2021 | 8.020 | 8.130 | 7.860 | 7.960 | 301,480 | -0.05(-0.62%) |
Jul 07, 2021 | 8.090 | 8.128 | 7.830 | 8.010 | 322,733 | -0.02(-0.25%) |
Jul 06, 2021 | 8.490 | 8.490 | 8.000 | 8.030 | 419,811 | -0.21(-2.55%) |
Jul 02, 2021 | 8.410 | 8.410 | 8.160 | 8.240 | 224,407 | -0.15(-1.79%) |
Jul 01, 2021 | 8.170 | 8.440 | 8.100 | 8.390 | 293,541 | +0.27(+3.33%) |
Jun 30, 2021 | 8.370 | 8.520 | 8.050 | 8.120 | 427,406 | -0.24(-2.87%) |
Jun 29, 2021 | 8.370 | 8.490 | 8.140 | 8.360 | 817,799 | -0.04(-0.48%) |
Jun 28, 2021 | 8.440 | 8.510 | 8.220 | 8.400 | 476,786 | +0.19(+2.31%) |
Jun 25, 2021 | 8.520 | 8.620 | 8.120 | 8.210 | 2,982,598 | -0.29(-3.41%) |
Jun 24, 2021 | 8.300 | 8.580 | 8.300 | 8.500 | 434,087 | +0.30(+3.66%) |
Jun 23, 2021 | 8.320 | 8.410 | 8.040 | 8.200 | 416,793 | -0.08(-0.97%) |
Jun 22, 2021 | 8.450 | 8.460 | 8.060 | 8.280 | 445,255 | -0.19(-2.24%) |
Jun 21, 2021 | 8.600 | 8.630 | 8.300 | 8.470 | 387,743 | -0.06(-0.70%) |
Jun 18, 2021 | 8.570 | 8.624 | 8.320 | 8.530 | 1,604,503 | -0.17(-1.95%) |
Jun 17, 2021 | 8.650 | 8.710 | 8.440 | 8.700 | 557,665 | +0.01(+0.12%) |
Jun 16, 2021 | 8.610 | 8.780 | 8.370 | 8.690 | 413,949 | +0.06(+0.70%) |
Jun 15, 2021 | 8.810 | 8.810 | 8.480 | 8.630 | 319,380 | -0.19(-2.15%) |
Jun 14, 2021 | 8.850 | 9.000 | 8.720 | 8.820 | 633,333 | -0.02(-0.23%) |
Jun 11, 2021 | 8.880 | 9.030 | 8.730 | 8.840 | 351,229 | -0.09(-1.01%) |
Jun 10, 2021 | 9.020 | 9.170 | 8.850 | 8.930 | 357,331 | -0.04(-0.45%) |
Jun 09, 2021 | 9.040 | 9.270 | 8.880 | 8.970 | 319,164 | -0.01(-0.11%) |
Jun 08, 2021 | 8.990 | 9.190 | 8.750 | 8.980 | 409,388 | +0.02(+0.22%) |
Jun 07, 2021 | 8.510 | 9.050 | 8.450 | 8.960 | 557,214 | +0.45(+5.29%) |
Jun 04, 2021 | 8.550 | 8.600 | 8.430 | 8.510 | 241,612 | -0.02(-0.23%) |
Jun 03, 2021 | 8.610 | 8.750 | 8.490 | 8.530 | 270,811 | -0.11(-1.27%) |
Jun 02, 2021 | 8.650 | 8.780 | 8.420 | 8.640 | 389,430 | +0.06(+0.70%) |
Jun 01, 2021 | 8.500 | 8.710 | 8.420 | 8.580 | 432,248 | +0.11(+1.30%) |
May 28, 2021 | 8.880 | 9.050 | 8.410 | 8.470 | 450,233 | -0.40(-4.51%) |
May 27, 2021 | 9.150 | 9.290 | 8.770 | 8.870 | 556,006 | -0.26(-2.85%) |
May 26, 2021 | 9.010 | 9.170 | 8.860 | 9.130 | 959,757 | +0.18(+2.01%) |
May 25, 2021 | 9.000 | 9.405 | 8.910 | 8.950 | 540,146 | -0.07(-0.78%) |
May 24, 2021 | 9.390 | 9.410 | 8.860 | 9.020 | 923,173 | -0.37(-3.94%) |
May 21, 2021 | 9.350 | 9.580 | 9.260 | 9.390 | 703,083 | +0.14(+1.51%) |
May 20, 2021 | 9.050 | 9.300 | 8.967 | 9.250 | 365,034 | +0.16(+1.76%) |
May 19, 2021 | 8.850 | 9.130 | 8.820 | 9.090 | 378,055 | +0.09(+1.00%) |
May 18, 2021 | 8.790 | 9.060 | 8.650 | 9.000 | 461,175 | +0.26(+2.97%) |
May 17, 2021 | 8.530 | 8.800 | 8.480 | 8.740 | 301,114 | +0.11(+1.27%) |
May 14, 2021 | 8.500 | 8.785 | 8.390 | 8.630 | 849,866 | +0.17(+2.01%) |
May 13, 2021 | 8.580 | 8.630 | 8.110 | 8.460 | 662,601 | -0.06(-0.70%) |
May 12, 2021 | 8.200 | 8.900 | 8.180 | 8.520 | 882,906 | +0.21(+2.53%) |
May 11, 2021 | 7.630 | 8.390 | 7.630 | 8.310 | 679,023 | +0.31(+3.88%) |
May 10, 2021 | 8.260 | 8.260 | 7.960 | 8.000 | 541,056 | -0.31(-3.73%) |
May 07, 2021 | 8.340 | 8.580 | 8.090 | 8.310 | 403,502 | -0.04(-0.48%) |
May 06, 2021 | 8.290 | 8.380 | 8.150 | 8.350 | 342,878 | -0.02(-0.24%) |
May 05, 2021 | 8.460 | 8.590 | 8.290 | 8.370 | 568,878 | -0.07(-0.83%) |
May 04, 2021 | 8.610 | 8.660 | 8.380 | 8.440 | 572,354 | -0.26(-2.99%) |