Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.245 | 8.390 | 8.245 | 8.390 | 9,149 | +0.00(+0.00%) |
Jul 29, 2021 | 8.080 | 8.500 | 7.800 | 8.390 | 47,464 | +0.40(+5.01%) |
Jul 28, 2021 | 8.040 | 8.060 | 7.942 | 7.990 | 9,594 | -0.12(-1.48%) |
Jul 27, 2021 | 8.140 | 8.160 | 7.770 | 8.110 | 20,407 | -0.03(-0.37%) |
Jul 26, 2021 | 8.300 | 8.390 | 8.140 | 8.140 | 25,955 | -0.11(-1.33%) |
Jul 23, 2021 | 8.330 | 8.350 | 8.170 | 8.250 | 39,285 | -0.05(-0.60%) |
Jul 22, 2021 | 8.000 | 8.400 | 8.000 | 8.300 | 78,687 | +0.30(+3.75%) |
Jul 21, 2021 | 7.650 | 8.321 | 7.650 | 8.000 | 65,942 | +0.35(+4.58%) |
Jul 20, 2021 | 7.720 | 7.940 | 7.590 | 7.650 | 30,510 | -0.21(-2.67%) |
Jul 19, 2021 | 8.000 | 8.070 | 7.610 | 7.860 | 38,362 | -0.02(-0.25%) |
Jul 16, 2021 | 7.970 | 8.095 | 7.770 | 7.880 | 12,119 | -0.19(-2.35%) |
Jul 15, 2021 | 7.750 | 8.200 | 7.750 | 8.070 | 40,960 | +0.00(+0.00%) |
Jul 14, 2021 | 8.120 | 8.170 | 7.770 | 8.070 | 29,134 | -0.07(-0.86%) |
Jul 13, 2021 | 8.150 | 8.250 | 8.010 | 8.140 | 27,289 | -0.06(-0.73%) |
Jul 12, 2021 | 8.270 | 8.390 | 8.127 | 8.200 | 22,770 | -0.01(-0.12%) |
Jul 09, 2021 | 8.180 | 8.390 | 7.933 | 8.210 | 33,167 | -0.04(-0.48%) |
Jul 08, 2021 | 8.170 | 8.250 | 7.900 | 8.250 | 49,587 | +0.13(+1.60%) |
Jul 07, 2021 | 7.720 | 8.150 | 7.720 | 8.120 | 75,896 | +0.56(+7.41%) |
Jul 06, 2021 | 7.640 | 7.766 | 7.560 | 7.560 | 12,888 | -0.14(-1.82%) |
Jul 02, 2021 | 7.740 | 7.850 | 7.600 | 7.700 | 16,003 | +0.00(+0.00%) |
Jul 01, 2021 | 7.610 | 7.756 | 7.580 | 7.700 | 22,470 | +0.07(+0.92%) |
Jun 30, 2021 | 7.600 | 7.690 | 7.560 | 7.630 | 19,382 | -0.03(-0.39%) |
Jun 29, 2021 | 7.580 | 7.740 | 7.522 | 7.660 | 18,425 | +0.09(+1.19%) |
Jun 28, 2021 | 7.880 | 7.880 | 7.529 | 7.570 | 40,627 | -0.27(-3.44%) |
Jun 25, 2021 | 7.430 | 7.880 | 7.430 | 7.840 | 59,531 | +0.52(+7.10%) |
Jun 24, 2021 | 7.650 | 7.650 | 7.290 | 7.320 | 36,687 | -0.38(-4.94%) |
Jun 23, 2021 | 7.030 | 7.700 | 7.010 | 7.700 | 102,066 | +0.67(+9.53%) |
Jun 22, 2021 | 6.560 | 7.050 | 6.446 | 7.030 | 156,578 | +0.45(+6.84%) |
Jun 21, 2021 | 6.100 | 6.700 | 6.100 | 6.580 | 107,894 | +0.60(+10.03%) |
Jun 18, 2021 | 5.800 | 6.050 | 5.790 | 5.980 | 16,309 | +0.24(+4.18%) |
Jun 17, 2021 | 5.880 | 5.949 | 5.730 | 5.740 | 22,678 | -0.20(-3.37%) |
Jun 16, 2021 | 5.920 | 6.100 | 5.920 | 5.940 | 16,131 | +0.00(+0.00%) |
Jun 15, 2021 | 6.140 | 6.140 | 5.850 | 5.940 | 18,769 | -0.21(-3.41%) |
Jun 14, 2021 | 6.110 | 6.185 | 6.020 | 6.150 | 30,362 | +0.09(+1.49%) |
Jun 11, 2021 | 6.260 | 6.260 | 6.060 | 6.060 | 29,678 | -0.21(-3.27%) |
Jun 10, 2021 | 6.500 | 6.500 | 6.230 | 6.265 | 23,796 | -0.25(-3.76%) |
Jun 09, 2021 | 6.800 | 6.870 | 6.510 | 6.510 | 14,510 | -0.33(-4.82%) |
Jun 08, 2021 | 6.750 | 6.900 | 6.680 | 6.840 | 28,021 | +0.10(+1.48%) |
Jun 07, 2021 | 6.700 | 6.880 | 6.602 | 6.740 | 16,998 | +0.06(+0.90%) |
Jun 04, 2021 | 6.690 | 6.900 | 6.530 | 6.680 | 37,836 | +0.00(+0.00%) |
Jun 03, 2021 | 6.640 | 6.749 | 6.532 | 6.680 | 47,103 | +0.06(+0.91%) |
Jun 02, 2021 | 6.500 | 6.800 | 6.253 | 6.620 | 124,308 | +0.16(+2.48%) |
Jun 01, 2021 | 6.360 | 6.700 | 6.121 | 6.460 | 116,586 | +0.20(+3.19%) |
May 28, 2021 | 6.300 | 6.405 | 6.220 | 6.260 | 15,667 | -0.04(-0.63%) |
May 27, 2021 | 6.200 | 6.330 | 6.200 | 6.300 | 18,760 | +0.09(+1.45%) |
May 26, 2021 | 6.100 | 6.420 | 6.070 | 6.210 | 29,931 | +0.11(+1.80%) |
May 25, 2021 | 6.290 | 6.300 | 6.100 | 6.100 | 20,617 | -0.19(-3.02%) |
May 24, 2021 | 6.250 | 6.360 | 6.240 | 6.290 | 16,267 | +0.08(+1.29%) |
May 21, 2021 | 6.250 | 6.351 | 6.210 | 6.210 | 6,504 | -0.04(-0.64%) |
May 20, 2021 | 6.240 | 6.299 | 6.240 | 6.250 | 8,639 | +0.02(+0.32%) |
May 19, 2021 | 6.430 | 6.500 | 6.210 | 6.230 | 26,689 | -0.29(-4.45%) |
May 18, 2021 | 6.130 | 6.800 | 6.130 | 6.520 | 65,998 | +0.45(+7.41%) |
May 17, 2021 | 6.100 | 6.150 | 6.070 | 6.070 | 7,753 | -0.10(-1.62%) |
May 14, 2021 | 6.100 | 6.370 | 6.010 | 6.170 | 20,481 | +0.06(+0.98%) |
May 13, 2021 | 6.000 | 6.130 | 5.975 | 6.110 | 29,722 | +0.01(+0.16%) |
May 12, 2021 | 6.070 | 6.115 | 5.975 | 6.100 | 37,608 | +0.08(+1.33%) |
May 11, 2021 | 5.900 | 6.093 | 5.900 | 6.020 | 21,838 | +0.02(+0.33%) |
May 10, 2021 | 6.010 | 6.160 | 5.980 | 6.000 | 22,119 | +0.00(+0.00%) |
May 07, 2021 | 5.870 | 6.060 | 5.831 | 6.000 | 11,518 | +0.08(+1.35%) |
May 06, 2021 | 6.060 | 6.060 | 5.920 | 5.920 | 19,066 | -0.08(-1.33%) |
May 05, 2021 | 5.960 | 6.090 | 5.960 | 6.000 | 28,704 | +0.00(+0.00%) |
May 04, 2021 | 6.470 | 6.470 | 5.980 | 6.000 | 53,333 | -0.45(-6.98%) |