Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.310 | 8.130 | 7.277 | 8.090 | 62,790 | +0.74(+10.07%) |
Jul 29, 2021 | 7.880 | 7.910 | 7.040 | 7.350 | 90,310 | -0.52(-6.61%) |
Jul 28, 2021 | 7.750 | 7.980 | 7.580 | 7.870 | 13,357 | +0.13(+1.68%) |
Jul 27, 2021 | 7.910 | 7.920 | 7.540 | 7.740 | 28,986 | -0.22(-2.76%) |
Jul 26, 2021 | 7.770 | 7.970 | 7.700 | 7.960 | 44,816 | +0.16(+2.05%) |
Jul 23, 2021 | 8.000 | 8.000 | 7.780 | 7.800 | 22,320 | -0.18(-2.26%) |
Jul 22, 2021 | 8.160 | 8.290 | 7.930 | 7.980 | 52,549 | -0.19(-2.33%) |
Jul 21, 2021 | 8.160 | 8.340 | 8.000 | 8.170 | 21,784 | +0.10(+1.24%) |
Jul 20, 2021 | 7.900 | 8.240 | 7.810 | 8.070 | 44,756 | +0.16(+2.02%) |
Jul 19, 2021 | 7.554 | 8.106 | 7.500 | 7.910 | 84,222 | +0.31(+4.08%) |
Jul 16, 2021 | 7.780 | 7.780 | 7.510 | 7.600 | 48,702 | -0.20(-2.56%) |
Jul 15, 2021 | 7.630 | 7.930 | 7.630 | 7.800 | 76,318 | +0.04(+0.52%) |
Jul 14, 2021 | 8.000 | 8.140 | 7.630 | 7.760 | 47,812 | -0.27(-3.36%) |
Jul 13, 2021 | 8.070 | 8.350 | 8.000 | 8.030 | 45,133 | -0.07(-0.86%) |
Jul 12, 2021 | 8.030 | 8.240 | 8.020 | 8.100 | 28,235 | -0.08(-0.98%) |
Jul 09, 2021 | 7.940 | 8.260 | 7.660 | 8.180 | 46,761 | +0.28(+3.54%) |
Jul 08, 2021 | 7.750 | 7.980 | 7.640 | 7.900 | 36,997 | -0.08(-1.00%) |
Jul 07, 2021 | 8.110 | 8.180 | 7.750 | 7.980 | 108,360 | -0.07(-0.87%) |
Jul 06, 2021 | 8.130 | 8.300 | 7.810 | 8.050 | 106,327 | -0.19(-2.31%) |
Jul 02, 2021 | 8.360 | 8.470 | 7.959 | 8.240 | 78,750 | -0.15(-1.79%) |
Jul 01, 2021 | 8.190 | 8.400 | 7.857 | 8.390 | 72,186 | +0.29(+3.58%) |
Jun 30, 2021 | 8.370 | 8.480 | 8.040 | 8.100 | 75,244 | -0.40(-4.71%) |
Jun 29, 2021 | 8.220 | 8.540 | 7.770 | 8.500 | 196,026 | +0.25(+3.03%) |
Jun 28, 2021 | 8.610 | 8.720 | 8.250 | 8.250 | 81,189 | -0.30(-3.51%) |
Jun 25, 2021 | 8.460 | 8.700 | 8.240 | 8.550 | 164,645 | +0.09(+1.06%) |
Jun 24, 2021 | 8.800 | 8.820 | 8.460 | 8.460 | 130,896 | -0.34(-3.86%) |
Jun 23, 2021 | 8.810 | 8.840 | 8.630 | 8.800 | 144,389 | +0.11(+1.27%) |
Jun 22, 2021 | 8.740 | 8.800 | 8.460 | 8.690 | 191,420 | +0.01(+0.12%) |
Jun 21, 2021 | 8.850 | 8.850 | 8.490 | 8.680 | 179,629 | -0.12(-1.36%) |
Jun 18, 2021 | 8.720 | 8.840 | 8.540 | 8.800 | 221,056 | -0.06(-0.68%) |
Jun 17, 2021 | 9.000 | 9.010 | 8.520 | 8.860 | 155,105 | -0.09(-1.01%) |
Jun 16, 2021 | 8.700 | 9.000 | 8.550 | 8.950 | 253,324 | +0.23(+2.64%) |
Jun 15, 2021 | 8.700 | 8.770 | 8.070 | 8.720 | 273,805 | -0.03(-0.34%) |
Jun 14, 2021 | 7.920 | 8.900 | 7.910 | 8.750 | 518,760 | +0.95(+12.18%) |
Jun 11, 2021 | 7.840 | 7.900 | 7.660 | 7.800 | 124,624 | -0.03(-0.38%) |
Jun 10, 2021 | 7.630 | 7.840 | 7.273 | 7.830 | 224,454 | +0.20(+2.62%) |
Jun 09, 2021 | 7.560 | 7.690 | 7.380 | 7.630 | 55,367 | +0.07(+0.93%) |
Jun 08, 2021 | 7.730 | 7.750 | 7.500 | 7.560 | 77,307 | -0.18(-2.33%) |
Jun 07, 2021 | 7.790 | 7.920 | 7.530 | 7.740 | 155,134 | -0.01(-0.13%) |
Jun 04, 2021 | 7.710 | 7.850 | 7.630 | 7.750 | 136,127 | +0.05(+0.65%) |
Jun 03, 2021 | 7.100 | 7.840 | 7.021 | 7.700 | 312,323 | +0.59(+8.30%) |
Jun 02, 2021 | 7.210 | 7.330 | 6.990 | 7.110 | 64,223 | -0.14(-1.93%) |
Jun 01, 2021 | 7.320 | 7.450 | 7.120 | 7.250 | 92,061 | +0.05(+0.69%) |
May 28, 2021 | 7.100 | 7.250 | 6.960 | 7.200 | 133,827 | +0.15(+2.13%) |
May 27, 2021 | 6.720 | 7.170 | 6.645 | 7.050 | 76,595 | +0.40(+6.02%) |
May 26, 2021 | 6.930 | 6.930 | 6.460 | 6.650 | 139,668 | -0.32(-4.59%) |
May 25, 2021 | 7.320 | 7.350 | 6.910 | 6.970 | 97,143 | -0.35(-4.78%) |
May 24, 2021 | 7.160 | 7.350 | 7.030 | 7.320 | 138,768 | +0.29(+4.13%) |
May 21, 2021 | 6.930 | 7.170 | 6.920 | 7.030 | 61,525 | +0.08(+1.15%) |
May 20, 2021 | 6.970 | 7.100 | 6.810 | 6.950 | 97,440 | -0.04(-0.57%) |
May 19, 2021 | 6.510 | 7.000 | 6.480 | 6.990 | 83,173 | -0.06(-0.85%) |
May 18, 2021 | 7.020 | 7.150 | 6.985 | 7.050 | 172,092 | +0.03(+0.43%) |
May 17, 2021 | 6.930 | 7.200 | 6.920 | 7.020 | 235,105 | +0.16(+2.33%) |
May 14, 2021 | 6.550 | 7.040 | 6.550 | 6.860 | 196,988 | +0.36(+5.54%) |
May 13, 2021 | 6.470 | 6.670 | 6.430 | 6.500 | 92,308 | +0.02(+0.31%) |
May 12, 2021 | 6.270 | 6.700 | 6.270 | 6.480 | 43,915 | +0.18(+2.86%) |
May 11, 2021 | 6.050 | 6.410 | 6.000 | 6.300 | 112,522 | -0.20(-3.08%) |
May 10, 2021 | 6.310 | 6.940 | 6.260 | 6.500 | 222,461 | +0.20(+3.17%) |
May 07, 2021 | 6.160 | 6.490 | 6.160 | 6.300 | 37,129 | +0.14(+2.27%) |
May 06, 2021 | 6.480 | 6.480 | 6.070 | 6.160 | 97,226 | -0.21(-3.30%) |
May 05, 2021 | 6.800 | 6.800 | 5.960 | 6.370 | 427,137 | +0.49(+8.33%) |
May 04, 2021 | 5.720 | 5.890 | 5.600 | 5.880 | 55,144 | +0.07(+1.20%) |