Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.714 | 7.779 | 7.532 | 7.751 | 9,415,411 | +0.00(+0.00%) |
Jul 29, 2021 | 7.667 | 8.039 | 7.658 | 7.751 | 11,108,571 | +0.21(+2.84%) |
Jul 28, 2021 | 7.453 | 7.579 | 7.333 | 7.537 | 12,649,181 | +0.09(+1.25%) |
Jul 27, 2021 | 7.593 | 7.593 | 7.323 | 7.444 | 10,757,648 | -0.20(-2.55%) |
Jul 26, 2021 | 7.407 | 7.728 | 7.407 | 7.639 | 7,996,407 | +0.15(+1.99%) |
Jul 23, 2021 | 7.537 | 7.537 | 7.374 | 7.491 | 4,281,285 | +0.00(+0.00%) |
Jul 22, 2021 | 7.570 | 7.570 | 7.342 | 7.491 | 6,616,874 | -0.03(-0.37%) |
Jul 21, 2021 | 7.435 | 7.635 | 7.360 | 7.518 | 10,257,199 | +0.28(+3.85%) |
Jul 20, 2021 | 7.165 | 7.351 | 6.992 | 7.240 | 9,793,967 | +0.05(+0.65%) |
Jul 19, 2021 | 7.212 | 7.268 | 6.993 | 7.193 | 17,414,436 | -0.33(-4.33%) |
Jul 16, 2021 | 8.002 | 8.011 | 7.500 | 7.518 | 9,568,862 | -0.37(-4.71%) |
Jul 15, 2021 | 7.899 | 8.076 | 7.811 | 7.890 | 10,645,417 | -0.13(-1.62%) |
Jul 14, 2021 | 8.448 | 8.601 | 7.992 | 8.020 | 10,559,217 | -0.39(-4.64%) |
Jul 13, 2021 | 8.253 | 8.443 | 8.132 | 8.411 | 10,042,149 | +0.11(+1.34%) |
Jul 12, 2021 | 8.336 | 8.411 | 8.225 | 8.299 | 6,757,236 | -0.18(-2.08%) |
Jul 09, 2021 | 8.466 | 8.596 | 8.336 | 8.476 | 7,873,976 | +0.14(+1.67%) |
Jul 08, 2021 | 8.243 | 8.485 | 8.160 | 8.336 | 9,401,182 | -0.14(-1.64%) |
Jul 07, 2021 | 8.699 | 8.820 | 8.401 | 8.476 | 9,621,843 | -0.26(-2.98%) |
Jul 06, 2021 | 8.996 | 9.043 | 8.569 | 8.736 | 11,318,282 | -0.30(-3.29%) |
Jul 02, 2021 | 9.089 | 9.126 | 8.866 | 9.033 | 7,858,053 | -0.17(-1.82%) |
Jul 01, 2021 | 9.201 | 9.275 | 9.052 | 9.201 | 11,728,601 | +0.30(+3.34%) |
Jun 30, 2021 | 8.820 | 8.973 | 8.820 | 8.903 | 8,238,928 | +0.13(+1.48%) |
Jun 29, 2021 | 8.829 | 8.885 | 8.713 | 8.773 | 10,395,993 | +0.05(+0.53%) |
Jun 28, 2021 | 9.015 | 9.015 | 8.675 | 8.727 | 14,810,250 | -0.33(-3.59%) |
Jun 25, 2021 | 9.182 | 9.196 | 9.033 | 9.052 | 6,360,666 | -0.07(-0.71%) |
Jun 24, 2021 | 9.108 | 9.154 | 8.979 | 9.117 | 7,720,202 | +0.02(+0.20%) |
Jun 23, 2021 | 9.284 | 9.373 | 9.080 | 9.098 | 10,809,135 | -0.08(-0.91%) |
Jun 22, 2021 | 9.284 | 9.284 | 9.047 | 9.182 | 13,078,869 | -0.13(-1.40%) |
Jun 21, 2021 | 9.098 | 9.359 | 8.950 | 9.312 | 10,163,111 | +0.33(+3.62%) |
Jun 18, 2021 | 8.810 | 9.238 | 8.722 | 8.987 | 12,281,736 | -0.01(-0.10%) |
Jun 17, 2021 | 9.359 | 9.368 | 8.838 | 8.996 | 13,330,786 | -0.40(-4.25%) |
Jun 16, 2021 | 9.675 | 9.684 | 9.335 | 9.396 | 10,672,750 | -0.28(-2.88%) |
Jun 15, 2021 | 9.396 | 9.800 | 9.396 | 9.675 | 15,136,043 | +0.35(+3.79%) |
Jun 14, 2021 | 9.340 | 9.479 | 9.280 | 9.321 | 9,328,111 | +0.04(+0.48%) |
Jun 11, 2021 | 9.379 | 9.444 | 9.222 | 9.277 | 9,970,873 | -0.07(-0.79%) |
Jun 10, 2021 | 9.370 | 9.379 | 9.055 | 9.351 | 17,475,840 | +0.16(+1.72%) |
Jun 09, 2021 | 9.203 | 9.333 | 9.059 | 9.194 | 11,725,205 | +0.06(+0.71%) |
Jun 08, 2021 | 8.823 | 9.203 | 8.786 | 9.129 | 17,263,356 | +0.34(+3.91%) |
Jun 07, 2021 | 8.758 | 8.897 | 8.591 | 8.786 | 10,823,476 | +0.05(+0.53%) |
Jun 04, 2021 | 8.628 | 8.813 | 8.544 | 8.739 | 10,574,900 | +0.22(+2.61%) |
Jun 03, 2021 | 8.479 | 8.540 | 8.377 | 8.517 | 8,725,460 | +0.00(+0.00%) |
Jun 02, 2021 | 8.340 | 8.628 | 8.238 | 8.517 | 14,405,928 | +0.29(+3.49%) |
Jun 01, 2021 | 7.932 | 8.294 | 7.867 | 8.229 | 17,264,244 | +0.69(+9.10%) |
May 28, 2021 | 7.459 | 7.566 | 7.361 | 7.542 | 7,669,212 | +0.11(+1.50%) |
May 27, 2021 | 7.348 | 7.496 | 7.320 | 7.431 | 7,102,439 | +0.14(+1.91%) |
May 26, 2021 | 7.171 | 7.352 | 7.153 | 7.292 | 8,033,905 | +0.11(+1.55%) |
May 25, 2021 | 7.375 | 7.422 | 7.171 | 7.181 | 7,822,126 | -0.27(-3.61%) |
May 24, 2021 | 7.366 | 7.459 | 7.199 | 7.450 | 6,588,246 | +0.20(+2.82%) |
May 21, 2021 | 7.394 | 7.413 | 7.204 | 7.246 | 8,186,802 | -0.03(-0.38%) |
May 20, 2021 | 7.320 | 7.329 | 7.134 | 7.273 | 7,286,585 | -0.05(-0.63%) |
May 19, 2021 | 7.477 | 7.477 | 7.246 | 7.320 | 11,256,444 | -0.30(-3.90%) |
May 18, 2021 | 7.691 | 7.858 | 7.496 | 7.617 | 11,576,283 | -0.07(-0.97%) |
May 17, 2021 | 7.440 | 7.691 | 7.394 | 7.691 | 11,677,838 | +0.23(+3.11%) |
May 14, 2021 | 7.236 | 7.486 | 7.236 | 7.459 | 12,740,542 | +0.32(+4.42%) |
May 13, 2021 | 7.236 | 7.375 | 7.009 | 7.143 | 12,427,805 | -0.19(-2.53%) |
May 12, 2021 | 7.199 | 7.552 | 7.199 | 7.329 | 13,849,315 | +0.17(+2.33%) |
May 11, 2021 | 6.958 | 7.218 | 6.809 | 7.162 | 14,658,433 | +0.06(+0.78%) |
May 10, 2021 | 7.468 | 7.487 | 7.088 | 7.106 | 16,445,726 | -0.22(-3.04%) |
May 07, 2021 | 7.403 | 7.454 | 7.278 | 7.329 | 11,783,829 | -0.06(-0.88%) |
May 06, 2021 | 7.301 | 7.399 | 7.116 | 7.394 | 8,994,016 | +0.15(+2.05%) |
May 05, 2021 | 7.208 | 7.334 | 7.032 | 7.246 | 14,470,134 | +0.14(+1.96%) |
May 04, 2021 | 7.477 | 7.477 | 7.023 | 7.106 | 14,715,291 | -0.38(-5.08%) |