Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.264 | 7.316 | 6.958 | 6.984 | 3,164,377 | -0.38(-5.10%) |
Jul 29, 2021 | 7.508 | 7.578 | 7.360 | 7.360 | 889,805 | +0.02(+0.24%) |
Jul 28, 2021 | 7.307 | 7.543 | 7.220 | 7.342 | 1,329,019 | +0.04(+0.60%) |
Jul 27, 2021 | 7.386 | 7.435 | 7.150 | 7.299 | 1,547,462 | -0.23(-3.02%) |
Jul 26, 2021 | 7.395 | 7.587 | 7.329 | 7.526 | 1,392,705 | +0.22(+2.99%) |
Jul 23, 2021 | 7.395 | 7.395 | 7.141 | 7.307 | 1,040,088 | -0.01(-0.12%) |
Jul 22, 2021 | 7.569 | 7.587 | 7.264 | 7.316 | 1,260,635 | -0.34(-4.45%) |
Jul 21, 2021 | 7.429 | 7.656 | 7.425 | 7.656 | 1,020,662 | +0.31(+4.28%) |
Jul 20, 2021 | 7.106 | 7.504 | 7.037 | 7.342 | 1,491,063 | +0.28(+3.96%) |
Jul 19, 2021 | 7.185 | 7.237 | 6.862 | 7.063 | 2,408,761 | -0.31(-4.26%) |
Jul 16, 2021 | 7.622 | 7.622 | 7.299 | 7.377 | 2,053,724 | -0.10(-1.29%) |
Jul 15, 2021 | 7.569 | 7.718 | 7.342 | 7.473 | 1,175,609 | -0.19(-2.51%) |
Jul 14, 2021 | 7.927 | 8.032 | 7.635 | 7.665 | 1,863,548 | -0.17(-2.12%) |
Jul 13, 2021 | 7.997 | 8.028 | 7.709 | 7.831 | 2,765,191 | -0.23(-2.82%) |
Jul 12, 2021 | 8.041 | 8.294 | 7.787 | 8.058 | 3,843,379 | -0.17(-2.12%) |
Jul 09, 2021 | 7.508 | 8.660 | 7.464 | 8.233 | 19,923,952 | +1.07(+14.86%) |
Jul 08, 2021 | 7.168 | 7.268 | 7.037 | 7.168 | 1,704,786 | -0.22(-2.96%) |
Jul 07, 2021 | 7.325 | 7.429 | 7.246 | 7.386 | 1,376,942 | +0.04(+0.59%) |
Jul 06, 2021 | 7.421 | 7.473 | 7.163 | 7.342 | 1,084,446 | -0.10(-1.29%) |
Jul 02, 2021 | 7.665 | 7.691 | 7.403 | 7.438 | 1,198,320 | -0.23(-2.96%) |
Jul 01, 2021 | 7.735 | 7.761 | 7.578 | 7.665 | 875,799 | +0.01(+0.11%) |
Jun 30, 2021 | 7.735 | 7.735 | 7.491 | 7.656 | 1,837,888 | -0.07(-0.90%) |
Jun 29, 2021 | 7.796 | 7.875 | 7.726 | 7.726 | 2,884,867 | -0.03(-0.45%) |
Jun 28, 2021 | 7.849 | 7.892 | 7.552 | 7.761 | 1,746,161 | -0.10(-1.22%) |
Jun 25, 2021 | 7.901 | 8.084 | 7.849 | 7.857 | 6,984,910 | +0.00(+0.00%) |
Jun 24, 2021 | 7.779 | 7.892 | 7.665 | 7.857 | 1,684,852 | +0.21(+2.74%) |
Jun 23, 2021 | 7.526 | 7.840 | 7.526 | 7.648 | 1,782,868 | +0.10(+1.39%) |
Jun 22, 2021 | 7.526 | 7.578 | 7.425 | 7.543 | 961,947 | -0.05(-0.69%) |
Jun 21, 2021 | 7.229 | 7.595 | 7.202 | 7.595 | 1,618,877 | +0.52(+7.27%) |
Jun 18, 2021 | 7.255 | 7.377 | 7.072 | 7.080 | 4,098,865 | -0.30(-4.02%) |
Jun 17, 2021 | 7.674 | 7.726 | 7.325 | 7.377 | 1,952,905 | -0.34(-4.41%) |
Jun 16, 2021 | 7.665 | 7.805 | 7.519 | 7.718 | 2,231,215 | +0.00(+0.00%) |
Jun 15, 2021 | 7.805 | 8.163 | 7.582 | 7.718 | 4,927,839 | -0.11(-1.45%) |
Jun 14, 2021 | 8.049 | 8.049 | 7.779 | 7.831 | 1,507,569 | -0.17(-2.18%) |
Jun 11, 2021 | 7.875 | 8.041 | 7.822 | 8.006 | 1,200,270 | +0.16(+2.00%) |
Jun 10, 2021 | 7.997 | 8.076 | 7.796 | 7.849 | 1,916,888 | -0.14(-1.75%) |
Jun 09, 2021 | 8.049 | 8.158 | 7.910 | 7.988 | 2,313,645 | +0.01(+0.11%) |
Jun 08, 2021 | 7.761 | 8.076 | 7.673 | 7.979 | 2,715,711 | +0.31(+3.98%) |
Jun 07, 2021 | 7.910 | 8.006 | 7.674 | 7.674 | 4,027,012 | -0.26(-3.30%) |
Jun 04, 2021 | 7.805 | 8.014 | 7.718 | 7.936 | 1,555,846 | +0.17(+2.25%) |
Jun 03, 2021 | 7.753 | 7.787 | 7.560 | 7.761 | 1,446,740 | -0.01(-0.11%) |
Jun 02, 2021 | 7.543 | 7.831 | 7.412 | 7.770 | 2,587,740 | +0.31(+4.22%) |
Jun 01, 2021 | 7.429 | 7.635 | 7.333 | 7.456 | 2,077,522 | +0.14(+1.91%) |
May 28, 2021 | 7.534 | 7.534 | 7.246 | 7.316 | 1,246,555 | -0.10(-1.41%) |
May 27, 2021 | 7.211 | 7.578 | 7.115 | 7.421 | 2,681,392 | +0.27(+3.79%) |
May 26, 2021 | 6.897 | 7.159 | 6.862 | 7.150 | 1,247,762 | +0.31(+4.60%) |
May 25, 2021 | 7.080 | 7.176 | 6.827 | 6.836 | 1,240,200 | -0.17(-2.49%) |
May 24, 2021 | 6.879 | 7.098 | 6.659 | 7.010 | 1,515,020 | +0.13(+1.90%) |
May 21, 2021 | 6.906 | 7.080 | 6.836 | 6.879 | 2,035,893 | +0.04(+0.64%) |
May 20, 2021 | 6.845 | 6.845 | 6.696 | 6.836 | 1,453,878 | +0.00(+0.00%) |
May 19, 2021 | 6.654 | 6.866 | 6.623 | 6.836 | 1,938,567 | +0.06(+0.90%) |
May 18, 2021 | 6.931 | 6.966 | 6.775 | 6.775 | 1,143,653 | -0.12(-1.76%) |
May 17, 2021 | 6.714 | 6.905 | 6.636 | 6.897 | 1,400,591 | +0.11(+1.66%) |
May 14, 2021 | 6.333 | 6.823 | 6.307 | 6.784 | 2,784,242 | +0.56(+8.91%) |
May 13, 2021 | 6.194 | 6.402 | 6.103 | 6.229 | 2,744,161 | +0.02(+0.28%) |
May 12, 2021 | 6.506 | 6.576 | 6.168 | 6.211 | 2,505,838 | -0.32(-4.91%) |
May 11, 2021 | 6.211 | 6.541 | 6.159 | 6.532 | 1,915,497 | +0.15(+2.31%) |
May 10, 2021 | 6.602 | 6.654 | 6.337 | 6.385 | 3,250,188 | -0.28(-4.17%) |
May 07, 2021 | 6.550 | 6.732 | 6.437 | 6.662 | 2,117,399 | +0.10(+1.59%) |
May 06, 2021 | 6.428 | 6.563 | 6.333 | 6.558 | 2,324,777 | +0.16(+2.58%) |
May 05, 2021 | 6.445 | 6.576 | 6.229 | 6.393 | 3,662,005 | -0.01(-0.14%) |
May 04, 2021 | 6.385 | 6.463 | 6.155 | 6.402 | 3,516,971 | -0.03(-0.40%) |