Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.842 | 7.033 | 6.832 | 7.014 | 88,943 | +0.11(+1.52%) |
Jul 29, 2021 | 7.061 | 7.100 | 6.851 | 6.909 | 124,891 | -0.09(-1.23%) |
Jul 28, 2021 | 7.004 | 7.099 | 6.880 | 6.995 | 109,721 | -0.05(-0.68%) |
Jul 27, 2021 | 7.071 | 7.138 | 6.956 | 7.042 | 169,477 | -0.11(-1.47%) |
Jul 26, 2021 | 7.157 | 7.300 | 7.014 | 7.147 | 190,744 | +0.02(+0.27%) |
Jul 23, 2021 | 7.348 | 7.367 | 6.995 | 7.128 | 153,176 | -0.21(-2.86%) |
Jul 22, 2021 | 7.759 | 7.854 | 7.339 | 7.339 | 280,442 | -0.44(-5.65%) |
Jul 21, 2021 | 7.730 | 7.979 | 7.730 | 7.778 | 91,393 | +0.08(+0.99%) |
Jul 20, 2021 | 7.558 | 7.816 | 7.549 | 7.702 | 183,804 | +0.13(+1.77%) |
Jul 19, 2021 | 7.769 | 7.869 | 7.511 | 7.568 | 166,493 | -0.32(-4.12%) |
Jul 16, 2021 | 7.931 | 8.007 | 7.788 | 7.893 | 140,610 | +0.03(+0.36%) |
Jul 15, 2021 | 7.960 | 8.007 | 7.797 | 7.864 | 158,275 | -0.14(-1.79%) |
Jul 14, 2021 | 8.027 | 8.103 | 7.979 | 8.007 | 96,296 | -0.05(-0.59%) |
Jul 13, 2021 | 8.113 | 8.208 | 8.007 | 8.055 | 84,163 | -0.11(-1.29%) |
Jul 12, 2021 | 8.055 | 8.256 | 8.027 | 8.160 | 84,917 | +0.11(+1.43%) |
Jul 09, 2021 | 8.160 | 8.179 | 8.017 | 8.046 | 89,465 | -0.01(-0.12%) |
Jul 08, 2021 | 8.113 | 8.179 | 7.988 | 8.055 | 173,112 | -0.14(-1.75%) |
Jul 07, 2021 | 8.141 | 8.275 | 8.074 | 8.198 | 198,424 | +0.02(+0.23%) |
Jul 06, 2021 | 8.246 | 8.361 | 8.084 | 8.179 | 143,286 | -0.01(-0.12%) |
Jul 02, 2021 | 8.332 | 8.332 | 8.121 | 8.189 | 119,632 | -0.15(-1.83%) |
Jul 01, 2021 | 8.284 | 8.428 | 8.208 | 8.342 | 97,604 | +0.14(+1.75%) |
Jun 30, 2021 | 8.332 | 8.342 | 8.141 | 8.198 | 115,231 | -0.11(-1.38%) |
Jun 29, 2021 | 8.218 | 8.418 | 8.165 | 8.313 | 120,845 | +0.13(+1.64%) |
Jun 28, 2021 | 8.093 | 8.304 | 8.036 | 8.179 | 187,489 | +0.06(+0.71%) |
Jun 25, 2021 | 7.998 | 8.189 | 7.941 | 8.122 | 383,884 | +0.15(+1.92%) |
Jun 24, 2021 | 8.027 | 8.027 | 7.941 | 7.969 | 154,385 | +0.02(+0.24%) |
Jun 23, 2021 | 7.998 | 8.055 | 7.893 | 7.950 | 127,993 | -0.05(-0.60%) |
Jun 22, 2021 | 8.122 | 8.122 | 7.988 | 7.998 | 145,517 | -0.11(-1.41%) |
Jun 21, 2021 | 8.027 | 8.179 | 8.012 | 8.113 | 185,184 | +0.07(+0.83%) |
Jun 18, 2021 | 8.294 | 8.390 | 8.036 | 8.046 | 229,883 | -0.34(-4.10%) |
Jun 17, 2021 | 8.724 | 8.733 | 8.390 | 8.390 | 164,315 | -0.34(-3.94%) |
Jun 16, 2021 | 8.571 | 8.791 | 8.490 | 8.734 | 170,174 | +0.16(+1.90%) |
Jun 15, 2021 | 8.600 | 8.638 | 8.390 | 8.571 | 123,952 | +0.07(+0.79%) |
Jun 14, 2021 | 8.313 | 8.504 | 8.304 | 8.504 | 84,180 | +0.20(+2.42%) |
Jun 11, 2021 | 8.417 | 8.446 | 8.237 | 8.304 | 142,643 | -0.05(-0.57%) |
Jun 10, 2021 | 8.285 | 8.417 | 8.237 | 8.351 | 129,237 | +0.06(+0.69%) |
Jun 09, 2021 | 8.190 | 8.380 | 8.190 | 8.294 | 130,521 | +0.12(+1.51%) |
Jun 08, 2021 | 8.009 | 8.218 | 8.000 | 8.171 | 73,254 | +0.12(+1.53%) |
Jun 07, 2021 | 7.990 | 8.161 | 7.896 | 8.047 | 148,075 | +0.12(+1.56%) |
Jun 04, 2021 | 8.047 | 8.047 | 7.896 | 7.924 | 147,871 | -0.09(-1.18%) |
Jun 03, 2021 | 7.924 | 8.085 | 7.915 | 8.019 | 89,746 | +0.06(+0.72%) |
Jun 02, 2021 | 8.161 | 8.161 | 7.905 | 7.962 | 93,345 | -0.11(-1.41%) |
Jun 01, 2021 | 7.905 | 8.085 | 7.839 | 8.076 | 205,463 | +0.17(+2.16%) |
May 28, 2021 | 7.971 | 7.990 | 7.801 | 7.905 | 120,683 | +0.04(+0.48%) |
May 27, 2021 | 7.938 | 8.024 | 7.839 | 7.867 | 250,106 | +0.01(+0.12%) |
May 26, 2021 | 7.791 | 7.905 | 7.706 | 7.858 | 149,296 | +0.09(+1.10%) |
May 25, 2021 | 8.076 | 8.076 | 7.772 | 7.772 | 214,338 | -0.30(-3.76%) |
May 24, 2021 | 8.085 | 8.114 | 7.877 | 8.076 | 127,163 | +0.01(+0.12%) |
May 21, 2021 | 8.161 | 8.161 | 7.971 | 8.066 | 93,914 | -0.02(-0.23%) |
May 20, 2021 | 8.152 | 8.218 | 7.952 | 8.085 | 105,753 | -0.09(-1.16%) |
May 19, 2021 | 8.000 | 8.218 | 7.782 | 8.180 | 157,974 | +0.17(+2.13%) |
May 18, 2021 | 8.161 | 8.237 | 7.962 | 8.009 | 155,244 | -0.18(-2.20%) |
May 17, 2021 | 8.218 | 8.455 | 8.095 | 8.190 | 172,772 | +0.02(+0.23%) |
May 14, 2021 | 7.924 | 8.209 | 7.896 | 8.171 | 191,949 | +0.28(+3.61%) |
May 13, 2021 | 8.019 | 8.161 | 7.857 | 7.886 | 175,738 | -0.19(-2.35%) |
May 12, 2021 | 8.190 | 8.361 | 7.971 | 8.076 | 189,790 | -0.13(-1.62%) |
May 11, 2021 | 8.550 | 8.759 | 8.104 | 8.209 | 231,497 | -0.43(-4.95%) |
May 10, 2021 | 8.797 | 8.920 | 8.607 | 8.636 | 214,464 | -0.28(-3.19%) |
May 07, 2021 | 8.247 | 8.930 | 8.237 | 8.920 | 236,082 | +0.69(+8.42%) |
May 06, 2021 | 8.351 | 8.417 | 8.163 | 8.228 | 258,975 | -0.19(-2.25%) |
May 05, 2021 | 8.560 | 8.627 | 8.180 | 8.417 | 269,807 | -0.19(-2.21%) |
May 04, 2021 | 8.778 | 8.816 | 8.560 | 8.607 | 165,268 | -0.22(-2.47%) |