Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.093 | 7.480 | 6.911 | 7.124 | 51,291 | -0.23(-3.12%) |
Jul 29, 2021 | 7.575 | 7.575 | 7.069 | 7.354 | 65,828 | -0.24(-3.13%) |
Jul 28, 2021 | 7.750 | 7.813 | 7.354 | 7.591 | 19,925 | -0.09(-1.24%) |
Jul 27, 2021 | 7.386 | 7.750 | 7.101 | 7.686 | 20,498 | +0.20(+2.64%) |
Jul 26, 2021 | 7.473 | 7.587 | 7.314 | 7.488 | 18,716 | -0.04(-0.53%) |
Jul 23, 2021 | 7.583 | 7.837 | 7.339 | 7.528 | 51,838 | -0.11(-1.45%) |
Jul 22, 2021 | 7.560 | 7.845 | 7.283 | 7.639 | 28,891 | +0.09(+1.15%) |
Jul 21, 2021 | 7.773 | 8.046 | 7.441 | 7.552 | 65,507 | -0.13(-1.65%) |
Jul 20, 2021 | 7.196 | 7.758 | 7.172 | 7.678 | 56,337 | +0.41(+5.66%) |
Jul 19, 2021 | 7.829 | 7.829 | 6.657 | 7.267 | 226,012 | -0.88(-10.79%) |
Jul 16, 2021 | 8.462 | 8.604 | 8.145 | 8.145 | 40,975 | -0.33(-3.92%) |
Jul 15, 2021 | 8.525 | 8.842 | 7.924 | 8.478 | 84,009 | -0.02(-0.19%) |
Jul 14, 2021 | 9.800 | 9.800 | 8.462 | 8.494 | 95,964 | -1.20(-12.41%) |
Jul 13, 2021 | 9.570 | 9.816 | 9.364 | 9.697 | 63,121 | +0.08(+0.82%) |
Jul 12, 2021 | 9.095 | 9.717 | 8.945 | 9.618 | 151,039 | +1.03(+11.98%) |
Jul 09, 2021 | 9.254 | 9.800 | 8.549 | 8.589 | 157,878 | -0.32(-3.56%) |
Jul 08, 2021 | 9.293 | 9.857 | 8.707 | 8.905 | 232,502 | -1.09(-10.93%) |
Jul 07, 2021 | 10.56 | 10.87 | 9.748 | 9.998 | 269,844 | -0.65(-6.10%) |
Jul 06, 2021 | 9.023 | 11.24 | 8.917 | 10.65 | 628,660 | +1.81(+20.53%) |
Jul 02, 2021 | 9.355 | 9.458 | 8.260 | 8.834 | 116,250 | -0.39(-4.18%) |
Jul 01, 2021 | 9.204 | 9.658 | 9.023 | 9.219 | 159,841 | +0.02(+0.25%) |
Jun 30, 2021 | 8.131 | 9.816 | 8.124 | 9.197 | 314,426 | +0.97(+11.86%) |
Jun 29, 2021 | 8.728 | 8.804 | 7.980 | 8.222 | 225,004 | -0.72(-8.03%) |
Jun 28, 2021 | 8.585 | 9.650 | 8.456 | 8.940 | 371,310 | +0.51(+6.00%) |
Jun 25, 2021 | 8.320 | 8.486 | 8.116 | 8.433 | 174,483 | +0.12(+1.45%) |
Jun 24, 2021 | 7.935 | 8.902 | 7.797 | 8.313 | 583,021 | +0.55(+7.11%) |
Jun 23, 2021 | 7.489 | 7.814 | 7.255 | 7.761 | 453,349 | -0.17(-2.19%) |
Jun 22, 2021 | 6.650 | 8.131 | 6.552 | 7.935 | 1,713,310 | +1.55(+24.26%) |
Jun 21, 2021 | 5.970 | 6.408 | 5.957 | 6.386 | 165,304 | +0.23(+3.81%) |
Jun 18, 2021 | 6.045 | 6.756 | 5.857 | 6.151 | 1,010,396 | +0.56(+10.00%) |
Jun 17, 2021 | 5.517 | 5.615 | 5.328 | 5.592 | 566,114 | +0.08(+1.37%) |
Jun 16, 2021 | 5.562 | 5.679 | 4.746 | 5.517 | 424,693 | -0.05(-0.95%) |
Jun 15, 2021 | 5.721 | 5.804 | 5.517 | 5.569 | 25,398 | -0.13(-2.25%) |
Jun 14, 2021 | 5.789 | 5.841 | 5.668 | 5.698 | 50,536 | -0.07(-1.18%) |
Jun 11, 2021 | 5.796 | 5.932 | 5.743 | 5.766 | 35,799 | -0.17(-2.80%) |
Jun 10, 2021 | 5.864 | 6.045 | 5.819 | 5.932 | 20,828 | +0.04(+0.64%) |
Jun 09, 2021 | 5.826 | 6.038 | 5.796 | 5.894 | 66,441 | +0.05(+0.78%) |
Jun 08, 2021 | 5.887 | 6.008 | 5.765 | 5.849 | 50,031 | -0.08(-1.40%) |
Jun 07, 2021 | 5.705 | 5.955 | 5.705 | 5.932 | 69,319 | +0.23(+3.97%) |
Jun 04, 2021 | 5.645 | 6.008 | 5.573 | 5.705 | 109,865 | +0.06(+1.07%) |
Jun 03, 2021 | 5.176 | 6.121 | 5.159 | 5.645 | 502,527 | +0.48(+9.21%) |
Jun 02, 2021 | 5.207 | 5.403 | 5.086 | 5.169 | 35,392 | +0.02(+0.44%) |
Jun 01, 2021 | 5.086 | 5.199 | 4.928 | 5.146 | 46,242 | +0.05(+1.04%) |
May 28, 2021 | 5.260 | 5.340 | 5.033 | 5.093 | 43,552 | -0.11(-2.03%) |
May 27, 2021 | 5.449 | 5.456 | 5.199 | 5.199 | 33,658 | -0.23(-4.18%) |
May 26, 2021 | 5.214 | 5.479 | 5.214 | 5.426 | 21,618 | +0.21(+4.06%) |
May 25, 2021 | 4.972 | 5.365 | 4.972 | 5.214 | 126,004 | +0.24(+4.86%) |
May 24, 2021 | 4.852 | 5.063 | 4.836 | 4.972 | 33,970 | +0.12(+2.49%) |
May 21, 2021 | 4.912 | 5.040 | 4.852 | 4.852 | 22,259 | -0.03(-0.62%) |
May 20, 2021 | 4.874 | 5.033 | 4.844 | 4.882 | 12,118 | +0.07(+1.41%) |
May 19, 2021 | 5.154 | 5.176 | 4.708 | 4.814 | 48,184 | -0.36(-6.87%) |
May 18, 2021 | 5.146 | 5.267 | 5.078 | 5.169 | 30,828 | +0.09(+1.79%) |
May 17, 2021 | 4.912 | 5.207 | 4.912 | 5.078 | 36,974 | +0.08(+1.66%) |
May 14, 2021 | 4.836 | 5.131 | 4.821 | 4.995 | 85,256 | +0.19(+3.93%) |
May 13, 2021 | 5.229 | 5.229 | 4.699 | 4.806 | 74,287 | -0.18(-3.64%) |
May 12, 2021 | 5.479 | 5.569 | 4.950 | 4.988 | 113,324 | -0.49(-9.03%) |
May 11, 2021 | 5.532 | 5.728 | 5.365 | 5.482 | 93,078 | -0.30(-5.16%) |
May 10, 2021 | 5.645 | 5.819 | 5.600 | 5.781 | 41,832 | +0.20(+3.52%) |
May 07, 2021 | 5.380 | 5.721 | 5.380 | 5.585 | 39,040 | +0.14(+2.64%) |
May 06, 2021 | 5.698 | 5.796 | 5.297 | 5.441 | 106,688 | -0.22(-3.87%) |
May 05, 2021 | 5.426 | 6.121 | 5.365 | 5.660 | 346,568 | +0.23(+4.32%) |
May 04, 2021 | 5.161 | 5.433 | 5.161 | 5.426 | 72,772 | +0.21(+4.06%) |