Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.250 | 7.510 | 7.220 | 7.380 | 1,156,642 | +0.12(+1.65%) |
Jul 29, 2021 | 7.480 | 7.560 | 7.250 | 7.260 | 801,084 | -0.05(-0.68%) |
Jul 28, 2021 | 7.190 | 7.476 | 7.160 | 7.310 | 1,323,635 | +0.13(+1.81%) |
Jul 27, 2021 | 7.190 | 7.244 | 6.970 | 7.180 | 1,351,100 | -0.10(-1.37%) |
Jul 26, 2021 | 7.240 | 7.432 | 7.170 | 7.280 | 799,682 | +0.01(+0.14%) |
Jul 23, 2021 | 7.360 | 7.420 | 7.050 | 7.270 | 1,201,367 | -0.08(-1.09%) |
Jul 22, 2021 | 7.780 | 7.780 | 7.340 | 7.350 | 1,110,267 | -0.44(-5.65%) |
Jul 21, 2021 | 7.600 | 7.800 | 7.575 | 7.790 | 1,371,285 | +0.25(+3.32%) |
Jul 20, 2021 | 7.150 | 7.660 | 7.030 | 7.540 | 1,923,618 | +0.42(+5.90%) |
Jul 19, 2021 | 7.000 | 7.200 | 6.840 | 7.120 | 1,808,477 | +0.06(+0.85%) |
Jul 16, 2021 | 7.380 | 7.400 | 7.000 | 7.060 | 1,581,268 | -0.33(-4.47%) |
Jul 15, 2021 | 7.410 | 7.760 | 7.250 | 7.390 | 2,292,807 | -0.03(-0.40%) |
Jul 14, 2021 | 7.690 | 7.780 | 7.400 | 7.420 | 1,536,713 | -0.27(-3.51%) |
Jul 13, 2021 | 7.900 | 7.930 | 7.680 | 7.690 | 1,048,139 | -0.29(-3.63%) |
Jul 12, 2021 | 8.140 | 8.150 | 7.855 | 7.980 | 1,411,903 | -0.13(-1.60%) |
Jul 09, 2021 | 8.050 | 8.140 | 7.911 | 8.110 | 1,057,166 | +0.10(+1.25%) |
Jul 08, 2021 | 7.660 | 8.040 | 7.580 | 8.010 | 1,707,219 | +0.17(+2.17%) |
Jul 07, 2021 | 8.000 | 8.050 | 7.730 | 7.840 | 1,350,687 | -0.18(-2.24%) |
Jul 06, 2021 | 8.000 | 8.068 | 7.770 | 8.020 | 1,782,022 | -0.03(-0.37%) |
Jul 02, 2021 | 8.330 | 8.380 | 7.940 | 8.050 | 1,757,749 | -0.27(-3.25%) |
Jul 01, 2021 | 8.430 | 8.430 | 8.080 | 8.320 | 1,992,732 | +0.00(+0.00%) |
Jun 30, 2021 | 8.570 | 8.590 | 8.320 | 8.320 | 1,713,720 | -0.32(-3.70%) |
Jun 29, 2021 | 8.840 | 9.180 | 8.530 | 8.640 | 3,596,306 | -0.17(-1.93%) |
Jun 28, 2021 | 8.930 | 8.990 | 8.710 | 8.810 | 1,321,279 | -0.14(-1.56%) |
Jun 25, 2021 | 9.180 | 9.300 | 8.905 | 8.950 | 5,368,176 | -0.22(-2.40%) |
Jun 24, 2021 | 9.060 | 9.200 | 8.950 | 9.170 | 1,483,505 | +0.12(+1.33%) |
Jun 23, 2021 | 8.910 | 9.228 | 8.900 | 9.050 | 2,297,319 | +0.12(+1.34%) |
Jun 22, 2021 | 8.540 | 9.030 | 8.520 | 8.930 | 3,515,889 | +0.37(+4.32%) |
Jun 21, 2021 | 8.800 | 8.830 | 8.360 | 8.560 | 2,473,312 | -0.20(-2.28%) |
Jun 18, 2021 | 8.870 | 9.070 | 8.725 | 8.760 | 2,166,944 | -0.24(-2.67%) |
Jun 17, 2021 | 8.960 | 9.490 | 8.920 | 9.000 | 3,521,290 | -0.11(-1.21%) |
Jun 16, 2021 | 8.610 | 9.159 | 8.580 | 9.110 | 2,587,729 | +0.30(+3.41%) |
Jun 15, 2021 | 9.170 | 9.470 | 8.700 | 8.810 | 3,748,507 | -0.40(-4.34%) |
Jun 14, 2021 | 9.300 | 9.610 | 8.860 | 9.210 | 3,513,014 | -0.03(-0.32%) |
Jun 11, 2021 | 9.160 | 9.547 | 9.140 | 9.240 | 3,392,508 | +0.10(+1.09%) |
Jun 10, 2021 | 9.900 | 10.07 | 9.120 | 9.140 | 6,676,902 | -0.63(-6.45%) |
Jun 09, 2021 | 10.37 | 10.52 | 9.600 | 9.770 | 10,092,158 | -1.28(-11.58%) |
Jun 08, 2021 | 8.770 | 11.26 | 8.721 | 11.05 | 26,043,842 | +2.38(+27.45%) |
Jun 07, 2021 | 8.300 | 8.840 | 8.140 | 8.670 | 3,729,228 | +0.37(+4.46%) |
Jun 04, 2021 | 8.150 | 8.590 | 8.140 | 8.300 | 4,699,910 | +0.24(+2.98%) |
Jun 03, 2021 | 8.500 | 8.650 | 7.891 | 8.060 | 4,680,475 | -0.60(-6.93%) |
Jun 02, 2021 | 7.520 | 8.935 | 7.500 | 8.660 | 14,290,050 | +1.15(+15.31%) |
Jun 01, 2021 | 7.140 | 7.610 | 7.110 | 7.510 | 3,030,980 | +0.39(+5.48%) |
May 28, 2021 | 7.470 | 7.570 | 7.110 | 7.120 | 2,858,550 | -0.30(-4.04%) |
May 27, 2021 | 7.060 | 7.640 | 7.020 | 7.420 | 4,286,782 | +0.40(+5.70%) |
May 26, 2021 | 6.690 | 7.110 | 6.690 | 7.020 | 2,107,305 | +0.36(+5.41%) |
May 25, 2021 | 6.500 | 6.770 | 6.440 | 6.660 | 2,018,829 | +0.18(+2.78%) |
May 24, 2021 | 6.760 | 6.760 | 6.370 | 6.480 | 3,265,688 | -0.23(-3.43%) |
May 21, 2021 | 6.760 | 7.130 | 6.640 | 6.710 | 2,640,643 | +0.02(+0.30%) |
May 20, 2021 | 6.600 | 6.719 | 6.510 | 6.690 | 1,309,927 | +0.10(+1.52%) |
May 19, 2021 | 6.700 | 6.790 | 6.460 | 6.590 | 2,138,367 | -0.28(-4.08%) |
May 18, 2021 | 6.880 | 7.000 | 6.690 | 6.870 | 1,249,568 | +0.00(+0.00%) |
May 17, 2021 | 6.660 | 6.940 | 6.500 | 6.870 | 1,946,267 | +0.12(+1.78%) |
May 14, 2021 | 6.500 | 6.810 | 6.380 | 6.750 | 2,254,227 | +0.31(+4.81%) |
May 13, 2021 | 6.870 | 6.890 | 6.290 | 6.440 | 4,272,608 | -0.34(-5.01%) |
May 12, 2021 | 7.080 | 7.140 | 6.780 | 6.780 | 2,483,344 | -0.41(-5.70%) |
May 11, 2021 | 6.770 | 7.250 | 6.740 | 7.190 | 2,144,462 | +0.17(+2.42%) |
May 10, 2021 | 7.150 | 7.285 | 7.020 | 7.020 | 1,651,211 | -0.26(-3.57%) |
May 07, 2021 | 6.880 | 7.349 | 6.880 | 7.280 | 2,377,697 | +0.41(+5.97%) |
May 06, 2021 | 7.000 | 7.000 | 6.670 | 6.870 | 2,407,589 | -0.15(-2.14%) |
May 05, 2021 | 7.150 | 7.190 | 6.970 | 7.020 | 1,692,250 | -0.14(-1.96%) |
May 04, 2021 | 7.310 | 7.320 | 6.940 | 7.160 | 2,881,327 | -0.27(-3.63%) |