Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.496 | 7.621 | 7.476 | 7.582 | 753,044 | +0.04(+0.51%) |
Jul 29, 2021 | 7.650 | 7.689 | 7.525 | 7.544 | 1,300,136 | +0.13(+1.69%) |
Jul 28, 2021 | 7.187 | 7.418 | 7.187 | 7.418 | 1,016,273 | +0.18(+2.53%) |
Jul 27, 2021 | 7.351 | 7.409 | 7.210 | 7.235 | 1,367,784 | -0.12(-1.57%) |
Jul 26, 2021 | 7.168 | 7.370 | 7.148 | 7.351 | 813,254 | +0.16(+2.28%) |
Jul 23, 2021 | 7.187 | 7.254 | 7.129 | 7.187 | 625,271 | -0.05(-0.67%) |
Jul 22, 2021 | 7.274 | 7.283 | 7.129 | 7.235 | 862,200 | -0.06(-0.79%) |
Jul 21, 2021 | 7.062 | 7.341 | 7.033 | 7.293 | 903,754 | +0.16(+2.30%) |
Jul 20, 2021 | 7.158 | 7.293 | 7.071 | 7.129 | 1,147,422 | -0.01(-0.14%) |
Jul 19, 2021 | 7.235 | 7.332 | 7.095 | 7.139 | 1,380,392 | -0.22(-3.01%) |
Jul 16, 2021 | 7.592 | 7.640 | 7.312 | 7.361 | 1,563,453 | -0.32(-4.15%) |
Jul 15, 2021 | 7.621 | 7.746 | 7.582 | 7.679 | 1,336,960 | +0.04(+0.51%) |
Jul 14, 2021 | 7.689 | 7.756 | 7.574 | 7.640 | 929,613 | +0.05(+0.64%) |
Jul 13, 2021 | 7.505 | 7.698 | 7.496 | 7.592 | 1,247,708 | +0.05(+0.64%) |
Jul 12, 2021 | 7.525 | 7.650 | 7.438 | 7.544 | 1,876,799 | +0.00(+0.00%) |
Jul 09, 2021 | 7.380 | 7.592 | 7.380 | 7.544 | 1,194,704 | +0.17(+2.36%) |
Jul 08, 2021 | 7.602 | 7.640 | 7.312 | 7.370 | 1,423,356 | -0.20(-2.68%) |
Jul 07, 2021 | 7.640 | 7.650 | 7.457 | 7.573 | 905,989 | -0.04(-0.51%) |
Jul 06, 2021 | 7.785 | 7.872 | 7.520 | 7.611 | 1,648,249 | -0.07(-0.88%) |
Jul 02, 2021 | 7.727 | 7.742 | 7.582 | 7.679 | 1,369,275 | +0.06(+0.76%) |
Jul 01, 2021 | 7.689 | 7.737 | 7.491 | 7.621 | 1,487,443 | +0.01(+0.13%) |
Jun 30, 2021 | 7.119 | 7.621 | 7.081 | 7.611 | 2,709,809 | +0.53(+7.49%) |
Jun 29, 2021 | 7.042 | 7.206 | 6.931 | 7.081 | 3,060,118 | -0.14(-1.87%) |
Jun 28, 2021 | 7.582 | 7.587 | 7.052 | 7.216 | 4,266,372 | -0.58(-7.43%) |
Jun 25, 2021 | 8.007 | 8.065 | 7.775 | 7.795 | 1,035,759 | -0.16(-2.06%) |
Jun 24, 2021 | 8.084 | 8.152 | 7.939 | 7.959 | 876,210 | -0.08(-0.96%) |
Jun 23, 2021 | 8.306 | 8.364 | 8.036 | 8.036 | 1,041,752 | -0.15(-1.88%) |
Jun 22, 2021 | 8.007 | 8.229 | 7.935 | 8.190 | 1,877,743 | +0.14(+1.68%) |
Jun 21, 2021 | 8.026 | 8.123 | 7.920 | 8.055 | 1,428,662 | +0.11(+1.34%) |
Jun 18, 2021 | 8.258 | 8.335 | 7.949 | 7.949 | 4,344,696 | -0.30(-3.63%) |
Jun 17, 2021 | 8.335 | 8.576 | 8.181 | 8.248 | 3,903,820 | -0.51(-5.84%) |
Jun 16, 2021 | 8.827 | 8.981 | 8.701 | 8.759 | 2,249,382 | -0.07(-0.77%) |
Jun 15, 2021 | 8.808 | 8.894 | 8.721 | 8.827 | 1,771,272 | -0.01(-0.11%) |
Jun 14, 2021 | 8.499 | 8.923 | 8.460 | 8.837 | 2,397,831 | +0.23(+2.69%) |
Jun 11, 2021 | 8.817 | 8.827 | 8.605 | 8.605 | 1,566,701 | -0.26(-2.94%) |
Jun 10, 2021 | 8.518 | 8.865 | 8.489 | 8.865 | 1,563,382 | +0.40(+4.67%) |
Jun 09, 2021 | 8.489 | 8.586 | 8.393 | 8.470 | 2,109,034 | +0.02(+0.23%) |
Jun 08, 2021 | 8.335 | 8.470 | 8.306 | 8.451 | 1,495,105 | +0.05(+0.57%) |
Jun 07, 2021 | 8.229 | 8.441 | 8.152 | 8.402 | 1,119,696 | +0.12(+1.40%) |
Jun 04, 2021 | 8.181 | 8.296 | 8.132 | 8.287 | 870,149 | +0.18(+2.26%) |
Jun 03, 2021 | 8.152 | 8.296 | 8.084 | 8.103 | 2,793,946 | -0.27(-3.23%) |
Jun 02, 2021 | 8.345 | 8.422 | 8.229 | 8.373 | 1,235,298 | +0.08(+0.93%) |
Jun 01, 2021 | 8.441 | 8.509 | 8.267 | 8.296 | 1,414,233 | -0.11(-1.26%) |
May 28, 2021 | 8.103 | 8.422 | 8.094 | 8.402 | 1,671,634 | +0.24(+2.96%) |
May 27, 2021 | 8.084 | 8.229 | 8.050 | 8.161 | 1,197,686 | +0.04(+0.47%) |
May 26, 2021 | 8.277 | 8.316 | 8.103 | 8.123 | 1,152,678 | -0.07(-0.82%) |
May 25, 2021 | 8.036 | 8.258 | 8.036 | 8.190 | 1,175,405 | +0.09(+1.07%) |
May 24, 2021 | 8.094 | 8.190 | 8.094 | 8.103 | 986,688 | +0.00(+0.00%) |
May 21, 2021 | 8.152 | 8.152 | 7.920 | 8.103 | 1,807,703 | +0.03(+0.36%) |
May 20, 2021 | 7.930 | 8.123 | 7.910 | 8.074 | 1,183,506 | +0.03(+0.36%) |
May 19, 2021 | 8.181 | 8.282 | 7.968 | 8.046 | 1,825,946 | -0.19(-2.34%) |
May 18, 2021 | 8.431 | 8.453 | 8.219 | 8.238 | 1,520,127 | -0.18(-2.18%) |
May 17, 2021 | 8.094 | 8.489 | 8.046 | 8.422 | 2,114,135 | +0.41(+5.05%) |
May 14, 2021 | 7.824 | 8.046 | 7.824 | 8.017 | 1,453,460 | +0.25(+3.23%) |
May 13, 2021 | 7.727 | 7.833 | 7.640 | 7.766 | 1,440,270 | -0.03(-0.37%) |
May 12, 2021 | 7.775 | 7.838 | 7.698 | 7.795 | 2,350,602 | +0.04(+0.50%) |
May 11, 2021 | 7.380 | 7.761 | 7.264 | 7.756 | 2,504,715 | +0.22(+2.94%) |
May 10, 2021 | 7.833 | 7.862 | 7.525 | 7.534 | 2,377,303 | -0.21(-2.74%) |
May 07, 2021 | 7.959 | 7.983 | 7.689 | 7.746 | 2,241,833 | -0.07(-0.86%) |
May 06, 2021 | 7.554 | 7.959 | 7.554 | 7.814 | 2,230,753 | +0.36(+4.79%) |
May 05, 2021 | 7.476 | 7.582 | 7.372 | 7.457 | 1,043,257 | -0.05(-0.64%) |
May 04, 2021 | 7.476 | 7.679 | 7.370 | 7.505 | 2,321,688 | -0.02(-0.26%) |