Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.766 | 7.831 | 7.583 | 7.803 | 9,352,392 | +0.00(+0.00%) |
Jul 29, 2021 | 7.719 | 8.093 | 7.709 | 7.803 | 11,034,219 | +0.22(+2.84%) |
Jul 28, 2021 | 7.504 | 7.630 | 7.382 | 7.588 | 12,564,518 | +0.09(+1.25%) |
Jul 27, 2021 | 7.644 | 7.644 | 7.373 | 7.494 | 10,685,646 | -0.20(-2.55%) |
Jul 26, 2021 | 7.457 | 7.780 | 7.457 | 7.691 | 7,942,886 | +0.15(+1.99%) |
Jul 23, 2021 | 7.588 | 7.588 | 7.424 | 7.541 | 4,252,630 | +0.00(+0.00%) |
Jul 22, 2021 | 7.621 | 7.621 | 7.391 | 7.541 | 6,572,587 | -0.03(-0.37%) |
Jul 21, 2021 | 7.485 | 7.686 | 7.410 | 7.569 | 10,188,546 | +0.28(+3.85%) |
Jul 20, 2021 | 7.214 | 7.401 | 7.039 | 7.288 | 9,728,415 | +0.05(+0.65%) |
Jul 19, 2021 | 7.260 | 7.316 | 7.040 | 7.242 | 17,297,878 | -0.33(-4.33%) |
Jul 16, 2021 | 8.056 | 8.065 | 7.550 | 7.569 | 9,504,817 | -0.37(-4.71%) |
Jul 15, 2021 | 7.953 | 8.130 | 7.864 | 7.943 | 10,574,166 | -0.13(-1.62%) |
Jul 14, 2021 | 8.505 | 8.659 | 8.046 | 8.074 | 10,488,543 | -0.39(-4.64%) |
Jul 13, 2021 | 8.308 | 8.500 | 8.187 | 8.467 | 9,974,936 | +0.11(+1.34%) |
Jul 12, 2021 | 8.392 | 8.467 | 8.280 | 8.355 | 6,712,009 | -0.18(-2.08%) |
Jul 09, 2021 | 8.523 | 8.654 | 8.392 | 8.533 | 7,821,274 | +0.14(+1.67%) |
Jul 08, 2021 | 8.299 | 8.542 | 8.215 | 8.392 | 9,338,258 | -0.14(-1.64%) |
Jul 07, 2021 | 8.757 | 8.879 | 8.458 | 8.533 | 9,557,443 | -0.26(-2.98%) |
Jul 06, 2021 | 9.057 | 9.104 | 8.626 | 8.795 | 11,242,527 | -0.30(-3.29%) |
Jul 02, 2021 | 9.150 | 9.188 | 8.926 | 9.094 | 7,805,458 | -0.17(-1.82%) |
Jul 01, 2021 | 9.263 | 9.337 | 9.113 | 9.263 | 11,650,100 | +0.30(+3.34%) |
Jun 30, 2021 | 8.879 | 9.033 | 8.879 | 8.963 | 8,183,784 | +0.13(+1.48%) |
Jun 29, 2021 | 8.888 | 8.944 | 8.771 | 8.832 | 10,326,411 | +0.05(+0.53%) |
Jun 28, 2021 | 9.075 | 9.075 | 8.734 | 8.785 | 14,711,123 | -0.33(-3.59%) |
Jun 25, 2021 | 9.244 | 9.258 | 9.094 | 9.113 | 6,318,094 | -0.07(-0.71%) |
Jun 24, 2021 | 9.169 | 9.216 | 9.039 | 9.178 | 7,668,530 | +0.02(+0.20%) |
Jun 23, 2021 | 9.347 | 9.436 | 9.141 | 9.160 | 10,736,787 | -0.08(-0.91%) |
Jun 22, 2021 | 9.347 | 9.347 | 9.108 | 9.244 | 12,991,330 | -0.13(-1.40%) |
Jun 21, 2021 | 9.160 | 9.422 | 9.010 | 9.375 | 10,095,088 | +0.33(+3.62%) |
Jun 18, 2021 | 8.870 | 9.300 | 8.781 | 9.047 | 12,199,532 | -0.01(-0.10%) |
Jun 17, 2021 | 9.422 | 9.431 | 8.898 | 9.057 | 13,241,561 | -0.40(-4.25%) |
Jun 16, 2021 | 9.740 | 9.749 | 9.398 | 9.459 | 10,601,316 | -0.28(-2.88%) |
Jun 15, 2021 | 9.459 | 9.866 | 9.459 | 9.740 | 15,034,736 | +0.36(+3.79%) |
Jun 14, 2021 | 9.403 | 9.543 | 9.342 | 9.384 | 9,265,677 | +0.04(+0.48%) |
Jun 11, 2021 | 9.442 | 9.508 | 9.284 | 9.340 | 9,904,137 | -0.07(-0.79%) |
Jun 10, 2021 | 9.433 | 9.442 | 9.116 | 9.414 | 17,358,872 | +0.16(+1.72%) |
Jun 09, 2021 | 9.265 | 9.396 | 9.120 | 9.256 | 11,646,726 | +0.07(+0.71%) |
Jun 08, 2021 | 8.882 | 9.265 | 8.845 | 9.190 | 17,147,810 | +0.35(+3.91%) |
Jun 07, 2021 | 8.817 | 8.957 | 8.649 | 8.845 | 10,751,033 | +0.05(+0.53%) |
Jun 04, 2021 | 8.686 | 8.873 | 8.602 | 8.798 | 10,504,121 | +0.22(+2.61%) |
Jun 03, 2021 | 8.537 | 8.597 | 8.434 | 8.574 | 8,667,059 | +0.00(+0.00%) |
Jun 02, 2021 | 8.396 | 8.686 | 8.294 | 8.574 | 14,309,507 | +0.29(+3.49%) |
Jun 01, 2021 | 7.985 | 8.350 | 7.920 | 8.284 | 17,148,692 | +0.69(+9.10%) |
May 28, 2021 | 7.509 | 7.617 | 7.411 | 7.593 | 7,617,881 | +0.11(+1.50%) |
May 27, 2021 | 7.397 | 7.547 | 7.369 | 7.481 | 7,054,901 | +0.14(+1.91%) |
May 26, 2021 | 7.220 | 7.402 | 7.201 | 7.341 | 7,980,133 | +0.11(+1.55%) |
May 25, 2021 | 7.425 | 7.472 | 7.220 | 7.229 | 7,769,771 | -0.27(-3.61%) |
May 24, 2021 | 7.416 | 7.509 | 7.248 | 7.500 | 6,544,150 | +0.21(+2.82%) |
May 21, 2021 | 7.444 | 7.462 | 7.252 | 7.294 | 8,132,007 | -0.03(-0.38%) |
May 20, 2021 | 7.369 | 7.378 | 7.182 | 7.322 | 7,237,815 | -0.05(-0.63%) |
May 19, 2021 | 7.528 | 7.528 | 7.294 | 7.369 | 11,181,104 | -0.30(-3.90%) |
May 18, 2021 | 7.743 | 7.911 | 7.547 | 7.668 | 11,498,802 | -0.07(-0.97%) |
May 17, 2021 | 7.490 | 7.743 | 7.444 | 7.743 | 11,599,677 | +0.23(+3.11%) |
May 14, 2021 | 7.285 | 7.536 | 7.285 | 7.509 | 12,655,268 | +0.32(+4.42%) |
May 13, 2021 | 7.285 | 7.425 | 7.056 | 7.192 | 12,344,624 | -0.19(-2.53%) |
May 12, 2021 | 7.248 | 7.603 | 7.248 | 7.378 | 13,756,620 | +0.17(+2.33%) |
May 11, 2021 | 7.005 | 7.266 | 6.855 | 7.210 | 14,560,322 | +0.06(+0.78%) |
May 10, 2021 | 7.519 | 7.537 | 7.136 | 7.154 | 16,335,653 | -0.22(-3.04%) |
May 07, 2021 | 7.453 | 7.504 | 7.327 | 7.378 | 11,704,958 | -0.07(-0.88%) |
May 06, 2021 | 7.350 | 7.448 | 7.164 | 7.444 | 8,933,818 | +0.15(+2.05%) |
May 05, 2021 | 7.257 | 7.383 | 7.080 | 7.294 | 14,373,284 | +0.14(+1.96%) |
May 04, 2021 | 7.528 | 7.528 | 7.070 | 7.154 | 14,616,800 | -0.38(-5.08%) |