Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.695 | 7.793 | 7.580 | 7.678 | 797,770 | -0.04(-0.52%) |
Jul 29, 2021 | 7.770 | 7.804 | 7.713 | 7.718 | 471,079 | +0.03(+0.37%) |
Jul 28, 2021 | 7.672 | 7.776 | 7.577 | 7.690 | 498,474 | +0.06(+0.83%) |
Jul 27, 2021 | 7.615 | 7.656 | 7.546 | 7.626 | 490,871 | -0.05(-0.60%) |
Jul 26, 2021 | 7.644 | 7.741 | 7.575 | 7.672 | 485,665 | +0.06(+0.83%) |
Jul 23, 2021 | 7.626 | 7.638 | 7.506 | 7.609 | 950,503 | +0.05(+0.61%) |
Jul 22, 2021 | 7.770 | 7.810 | 7.563 | 7.563 | 723,638 | -0.24(-3.02%) |
Jul 21, 2021 | 7.764 | 7.891 | 7.707 | 7.799 | 633,905 | +0.12(+1.57%) |
Jul 20, 2021 | 7.523 | 7.758 | 7.483 | 7.678 | 1,079,168 | +0.16(+2.14%) |
Jul 19, 2021 | 7.615 | 7.667 | 7.419 | 7.517 | 1,217,507 | -0.19(-2.46%) |
Jul 16, 2021 | 7.914 | 7.942 | 7.701 | 7.707 | 652,800 | -0.13(-1.61%) |
Jul 15, 2021 | 7.736 | 7.845 | 7.730 | 7.833 | 612,210 | +0.00(+0.00%) |
Jul 14, 2021 | 7.856 | 7.896 | 7.787 | 7.833 | 553,471 | +0.02(+0.29%) |
Jul 13, 2021 | 8.034 | 8.034 | 7.799 | 7.810 | 745,497 | -0.22(-2.72%) |
Jul 12, 2021 | 7.868 | 8.060 | 7.845 | 8.029 | 576,735 | +0.10(+1.31%) |
Jul 09, 2021 | 7.850 | 7.988 | 7.845 | 7.925 | 538,033 | +0.13(+1.62%) |
Jul 08, 2021 | 7.707 | 7.848 | 7.598 | 7.799 | 1,036,994 | -0.03(-0.44%) |
Jul 07, 2021 | 7.931 | 8.023 | 7.793 | 7.833 | 697,975 | -0.10(-1.30%) |
Jul 06, 2021 | 8.138 | 8.144 | 7.891 | 7.937 | 1,010,403 | -0.21(-2.54%) |
Jul 02, 2021 | 8.167 | 8.195 | 8.103 | 8.144 | 636,790 | -0.02(-0.28%) |
Jul 01, 2021 | 8.161 | 8.241 | 8.100 | 8.167 | 864,888 | +0.04(+0.50%) |
Jun 30, 2021 | 8.046 | 8.172 | 8.029 | 8.126 | 924,262 | +0.07(+0.93%) |
Jun 29, 2021 | 7.977 | 8.098 | 7.971 | 8.052 | 1,130,510 | +0.10(+1.23%) |
Jun 28, 2021 | 7.902 | 7.965 | 7.781 | 7.954 | 1,226,226 | +0.02(+0.22%) |
Jun 25, 2021 | 8.011 | 8.069 | 7.937 | 7.937 | 1,747,674 | -0.04(-0.50%) |
Jun 24, 2021 | 7.862 | 8.011 | 7.816 | 7.977 | 681,831 | +0.15(+1.91%) |
Jun 23, 2021 | 7.799 | 7.945 | 7.773 | 7.827 | 961,843 | +0.03(+0.44%) |
Jun 22, 2021 | 7.770 | 7.799 | 7.672 | 7.793 | 544,649 | +0.02(+0.22%) |
Jun 21, 2021 | 7.575 | 7.790 | 7.557 | 7.776 | 1,117,316 | +0.28(+3.76%) |
Jun 18, 2021 | 7.707 | 7.787 | 7.488 | 7.494 | 2,611,050 | -0.37(-4.75%) |
Jun 17, 2021 | 8.069 | 8.115 | 7.819 | 7.868 | 762,383 | -0.22(-2.77%) |
Jun 16, 2021 | 8.080 | 8.270 | 8.052 | 8.092 | 1,030,744 | +0.01(+0.07%) |
Jun 15, 2021 | 8.178 | 8.230 | 8.063 | 8.086 | 751,113 | -0.09(-1.12%) |
Jun 14, 2021 | 8.246 | 8.252 | 8.104 | 8.178 | 1,060,404 | -0.07(-0.89%) |
Jun 11, 2021 | 8.246 | 8.274 | 8.059 | 8.252 | 932,528 | +0.03(+0.34%) |
Jun 10, 2021 | 8.337 | 8.388 | 8.201 | 8.223 | 736,209 | -0.09(-1.02%) |
Jun 09, 2021 | 8.337 | 8.371 | 8.269 | 8.308 | 868,538 | -0.01(-0.07%) |
Jun 08, 2021 | 8.405 | 8.456 | 8.286 | 8.314 | 1,065,623 | -0.10(-1.21%) |
Jun 07, 2021 | 8.246 | 8.422 | 8.246 | 8.416 | 1,168,711 | +0.20(+2.41%) |
Jun 04, 2021 | 8.144 | 8.218 | 8.111 | 8.218 | 988,715 | +0.08(+0.98%) |
Jun 03, 2021 | 8.025 | 8.138 | 8.008 | 8.138 | 1,432,129 | +0.05(+0.56%) |
Jun 02, 2021 | 8.133 | 8.167 | 8.025 | 8.093 | 1,088,812 | -0.01(-0.07%) |
Jun 01, 2021 | 7.861 | 8.212 | 7.849 | 8.099 | 1,351,399 | +0.31(+3.93%) |
May 28, 2021 | 8.104 | 8.172 | 7.747 | 7.793 | 5,392,358 | -0.28(-3.51%) |
May 27, 2021 | 8.348 | 8.348 | 8.068 | 8.076 | 1,388,294 | -0.21(-2.53%) |
May 26, 2021 | 8.172 | 8.368 | 8.161 | 8.286 | 1,164,807 | +0.11(+1.32%) |
May 25, 2021 | 8.354 | 8.388 | 8.167 | 8.178 | 1,163,572 | -0.20(-2.37%) |
May 24, 2021 | 8.393 | 8.439 | 8.330 | 8.376 | 842,905 | +0.05(+0.54%) |
May 21, 2021 | 8.376 | 8.433 | 8.238 | 8.331 | 2,733,479 | -0.03(-0.34%) |
May 20, 2021 | 8.314 | 8.382 | 8.195 | 8.359 | 977,916 | +0.01(+0.14%) |
May 19, 2021 | 8.167 | 8.393 | 8.070 | 8.348 | 1,526,582 | +0.10(+1.24%) |
May 18, 2021 | 8.246 | 8.396 | 8.144 | 8.246 | 1,298,886 | +0.03(+0.41%) |
May 17, 2021 | 7.895 | 8.266 | 7.864 | 8.212 | 1,398,996 | +0.37(+4.70%) |
May 14, 2021 | 7.861 | 7.883 | 7.713 | 7.844 | 964,467 | +0.03(+0.36%) |
May 13, 2021 | 7.702 | 7.866 | 7.685 | 7.815 | 1,174,206 | +0.10(+1.32%) |
May 12, 2021 | 7.827 | 7.863 | 7.657 | 7.713 | 871,167 | -0.12(-1.59%) |
May 11, 2021 | 7.832 | 7.968 | 7.744 | 7.838 | 732,113 | -0.14(-1.78%) |
May 10, 2021 | 7.917 | 8.070 | 7.753 | 7.980 | 1,430,633 | +0.09(+1.15%) |
May 07, 2021 | 7.878 | 7.968 | 7.815 | 7.889 | 1,352,962 | +0.02(+0.22%) |
May 06, 2021 | 7.515 | 7.878 | 7.492 | 7.872 | 1,473,335 | +0.40(+5.39%) |
May 05, 2021 | 7.549 | 7.685 | 7.407 | 7.470 | 1,322,276 | -0.20(-2.59%) |
May 04, 2021 | 7.498 | 7.753 | 7.498 | 7.668 | 1,553,658 | +0.11(+1.42%) |