Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.500 | 7.600 | 7.360 | 7.370 | 850,429 | -0.19(-2.51%) |
Jul 29, 2021 | 7.740 | 7.760 | 7.460 | 7.560 | 1,248,577 | -0.08(-1.05%) |
Jul 28, 2021 | 7.250 | 7.690 | 7.180 | 7.640 | 2,527,057 | +0.51(+7.15%) |
Jul 27, 2021 | 7.250 | 7.285 | 7.020 | 7.130 | 1,351,238 | -0.16(-2.19%) |
Jul 26, 2021 | 7.100 | 7.380 | 7.050 | 7.290 | 1,326,589 | +0.14(+1.96%) |
Jul 23, 2021 | 7.240 | 7.247 | 7.045 | 7.150 | 871,357 | -0.08(-1.11%) |
Jul 22, 2021 | 7.480 | 7.500 | 7.205 | 7.230 | 893,294 | -0.20(-2.69%) |
Jul 21, 2021 | 7.340 | 7.490 | 7.280 | 7.430 | 923,102 | +0.10(+1.36%) |
Jul 20, 2021 | 7.190 | 7.360 | 7.000 | 7.330 | 1,035,091 | +0.17(+2.37%) |
Jul 19, 2021 | 7.030 | 7.180 | 6.950 | 7.160 | 2,035,157 | -0.02(-0.28%) |
Jul 16, 2021 | 7.580 | 7.590 | 7.120 | 7.180 | 2,041,944 | -0.36(-4.77%) |
Jul 15, 2021 | 7.720 | 7.740 | 7.390 | 7.540 | 1,707,503 | -0.13(-1.69%) |
Jul 14, 2021 | 8.210 | 8.260 | 7.640 | 7.670 | 2,114,033 | -0.44(-5.43%) |
Jul 13, 2021 | 8.150 | 8.595 | 8.090 | 8.110 | 2,621,251 | +0.07(+0.87%) |
Jul 12, 2021 | 8.020 | 8.137 | 7.880 | 8.040 | 1,305,875 | -0.03(-0.37%) |
Jul 09, 2021 | 8.050 | 8.130 | 7.901 | 8.070 | 1,050,152 | +0.08(+1.00%) |
Jul 08, 2021 | 7.770 | 8.030 | 7.735 | 7.990 | 1,186,944 | -0.01(-0.12%) |
Jul 07, 2021 | 8.100 | 8.140 | 7.730 | 8.000 | 2,305,882 | -0.10(-1.23%) |
Jul 06, 2021 | 8.330 | 8.420 | 8.090 | 8.100 | 1,797,959 | -0.25(-2.99%) |
Jul 02, 2021 | 8.620 | 8.620 | 8.270 | 8.350 | 1,616,579 | -0.23(-2.68%) |
Jul 01, 2021 | 8.600 | 8.710 | 8.420 | 8.580 | 1,361,594 | -0.02(-0.23%) |
Jun 30, 2021 | 8.670 | 8.800 | 8.435 | 8.600 | 2,330,607 | -0.10(-1.15%) |
Jun 29, 2021 | 8.970 | 9.088 | 8.650 | 8.700 | 1,934,025 | -0.19(-2.14%) |
Jun 28, 2021 | 8.900 | 9.120 | 8.860 | 8.890 | 2,088,802 | +0.01(+0.11%) |
Jun 25, 2021 | 9.030 | 9.060 | 8.840 | 8.880 | 1,463,281 | -0.15(-1.66%) |
Jun 24, 2021 | 8.790 | 9.090 | 8.670 | 9.030 | 2,398,576 | +0.38(+4.39%) |
Jun 23, 2021 | 8.540 | 8.795 | 8.520 | 8.650 | 1,352,719 | +0.13(+1.53%) |
Jun 22, 2021 | 8.520 | 8.550 | 8.360 | 8.520 | 1,241,632 | -0.04(-0.47%) |
Jun 21, 2021 | 8.350 | 8.600 | 8.200 | 8.560 | 1,975,347 | +0.21(+2.51%) |
Jun 18, 2021 | 8.520 | 8.630 | 8.320 | 8.350 | 1,887,898 | -0.21(-2.45%) |
Jun 17, 2021 | 8.570 | 8.750 | 8.460 | 8.560 | 1,668,995 | -0.05(-0.58%) |
Jun 16, 2021 | 8.710 | 8.738 | 8.460 | 8.610 | 1,677,141 | -0.11(-1.26%) |
Jun 15, 2021 | 8.910 | 9.129 | 8.693 | 8.720 | 2,231,607 | -0.15(-1.69%) |
Jun 14, 2021 | 9.050 | 9.360 | 8.770 | 8.870 | 3,486,063 | -0.04(-0.45%) |
Jun 11, 2021 | 8.780 | 8.940 | 8.700 | 8.910 | 1,954,034 | +0.15(+1.71%) |
Jun 10, 2021 | 9.110 | 9.120 | 8.624 | 8.760 | 2,508,891 | -0.27(-2.99%) |
Jun 09, 2021 | 8.960 | 9.420 | 8.900 | 9.030 | 4,255,416 | +0.08(+0.89%) |
Jun 08, 2021 | 9.200 | 9.240 | 8.690 | 8.950 | 3,281,083 | -0.11(-1.21%) |
Jun 07, 2021 | 8.620 | 9.080 | 8.480 | 9.060 | 3,161,549 | +0.45(+5.23%) |
Jun 04, 2021 | 8.790 | 8.967 | 8.540 | 8.610 | 4,020,079 | +0.05(+0.58%) |
Jun 03, 2021 | 8.910 | 9.360 | 8.540 | 8.560 | 6,899,946 | -0.41(-4.57%) |
Jun 02, 2021 | 8.360 | 8.980 | 8.250 | 8.970 | 6,200,263 | +0.72(+8.73%) |
Jun 01, 2021 | 8.850 | 8.900 | 8.110 | 8.250 | 7,174,400 | -0.76(-8.44%) |
May 28, 2021 | 7.890 | 9.010 | 7.870 | 9.010 | 15,461,044 | +1.19(+15.22%) |
May 27, 2021 | 7.880 | 7.880 | 7.610 | 7.820 | 1,945,451 | +0.05(+0.64%) |
May 26, 2021 | 7.530 | 7.835 | 7.440 | 7.770 | 1,675,514 | +0.30(+4.02%) |
May 25, 2021 | 7.370 | 7.700 | 7.370 | 7.470 | 2,037,279 | +0.13(+1.77%) |
May 24, 2021 | 7.400 | 7.439 | 7.220 | 7.340 | 1,214,102 | -0.04(-0.54%) |
May 21, 2021 | 7.470 | 7.520 | 7.350 | 7.380 | 1,182,062 | -0.04(-0.54%) |
May 20, 2021 | 7.490 | 7.640 | 7.330 | 7.420 | 1,310,141 | +0.00(+0.00%) |
May 19, 2021 | 7.380 | 7.540 | 7.250 | 7.420 | 1,555,617 | -0.11(-1.46%) |
May 18, 2021 | 7.470 | 7.630 | 7.420 | 7.530 | 1,577,974 | +0.10(+1.35%) |
May 17, 2021 | 7.320 | 7.450 | 7.211 | 7.430 | 1,800,711 | +0.14(+1.92%) |
May 14, 2021 | 7.200 | 7.385 | 7.130 | 7.290 | 1,769,592 | +0.12(+1.60%) |
May 13, 2021 | 7.140 | 7.390 | 7.000 | 7.175 | 2,746,693 | +0.01(+0.21%) |
May 12, 2021 | 7.370 | 7.490 | 7.120 | 7.160 | 2,172,039 | -0.22(-2.98%) |
May 11, 2021 | 7.000 | 7.440 | 6.990 | 7.380 | 2,998,728 | +0.09(+1.23%) |
May 10, 2021 | 7.680 | 7.700 | 7.260 | 7.290 | 3,790,699 | -0.40(-5.20%) |
May 07, 2021 | 7.190 | 7.990 | 7.160 | 7.690 | 5,174,160 | +0.07(+0.92%) |
May 06, 2021 | 7.830 | 7.840 | 7.490 | 7.620 | 2,836,417 | -0.27(-3.42%) |
May 05, 2021 | 7.940 | 8.000 | 7.773 | 7.890 | 1,902,964 | -0.07(-0.88%) |
May 04, 2021 | 7.770 | 7.970 | 7.540 | 7.960 | 2,755,893 | +0.13(+1.66%) |