Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.802 | 7.976 | 7.763 | 7.889 | 1,730,672 | +0.00(+0.00%) |
Jul 29, 2021 | 7.831 | 8.025 | 7.539 | 7.889 | 5,228,531 | +0.04(+0.50%) |
Jul 28, 2021 | 7.656 | 7.860 | 7.602 | 7.850 | 2,242,059 | +0.13(+1.64%) |
Jul 27, 2021 | 7.831 | 7.850 | 7.618 | 7.724 | 2,370,627 | -0.09(-1.12%) |
Jul 26, 2021 | 7.568 | 7.821 | 7.559 | 7.811 | 2,432,193 | +0.24(+3.21%) |
Jul 23, 2021 | 7.578 | 7.627 | 7.491 | 7.568 | 1,586,476 | -0.07(-0.89%) |
Jul 22, 2021 | 7.695 | 7.695 | 7.466 | 7.636 | 1,467,720 | -0.08(-1.01%) |
Jul 21, 2021 | 7.374 | 7.743 | 7.374 | 7.714 | 1,950,318 | +0.23(+3.12%) |
Jul 20, 2021 | 7.530 | 7.675 | 7.384 | 7.481 | 2,988,277 | +0.00(+0.00%) |
Jul 19, 2021 | 7.462 | 7.627 | 7.403 | 7.481 | 2,659,896 | -0.16(-2.04%) |
Jul 16, 2021 | 7.840 | 7.967 | 7.583 | 7.636 | 3,193,605 | -0.28(-3.56%) |
Jul 15, 2021 | 7.957 | 8.015 | 7.802 | 7.918 | 2,378,653 | +0.00(+0.00%) |
Jul 14, 2021 | 7.870 | 8.051 | 7.811 | 7.918 | 4,347,733 | +0.26(+3.43%) |
Jul 13, 2021 | 7.442 | 7.889 | 7.413 | 7.656 | 3,515,584 | +0.21(+2.87%) |
Jul 12, 2021 | 7.491 | 7.588 | 7.394 | 7.442 | 2,181,021 | -0.13(-1.67%) |
Jul 09, 2021 | 7.452 | 7.617 | 7.452 | 7.568 | 2,196,483 | +0.16(+2.10%) |
Jul 08, 2021 | 7.636 | 7.670 | 7.345 | 7.413 | 3,306,083 | -0.19(-2.55%) |
Jul 07, 2021 | 7.704 | 7.709 | 7.559 | 7.607 | 1,724,123 | -0.05(-0.63%) |
Jul 06, 2021 | 7.743 | 7.860 | 7.554 | 7.656 | 3,964,508 | +0.07(+0.90%) |
Jul 02, 2021 | 7.500 | 7.623 | 7.423 | 7.588 | 1,933,761 | +0.19(+2.63%) |
Jul 01, 2021 | 7.578 | 7.578 | 7.316 | 7.394 | 1,977,449 | -0.04(-0.52%) |
Jun 30, 2021 | 7.238 | 7.549 | 7.170 | 7.432 | 3,135,276 | +0.22(+3.10%) |
Jun 29, 2021 | 7.287 | 7.355 | 7.151 | 7.209 | 2,280,788 | -0.17(-2.24%) |
Jun 28, 2021 | 7.462 | 7.539 | 7.306 | 7.374 | 1,571,682 | -0.12(-1.56%) |
Jun 25, 2021 | 7.617 | 7.656 | 7.466 | 7.491 | 1,507,456 | -0.04(-0.52%) |
Jun 24, 2021 | 7.627 | 7.675 | 7.481 | 7.530 | 1,775,242 | -0.04(-0.51%) |
Jun 23, 2021 | 7.850 | 7.879 | 7.568 | 7.568 | 2,880,872 | -0.17(-2.26%) |
Jun 22, 2021 | 7.656 | 7.802 | 7.568 | 7.743 | 2,518,029 | +0.05(+0.63%) |
Jun 21, 2021 | 7.666 | 7.777 | 7.559 | 7.695 | 2,309,168 | +0.13(+1.67%) |
Jun 18, 2021 | 7.772 | 7.957 | 7.568 | 7.568 | 4,274,675 | -0.24(-3.11%) |
Jun 17, 2021 | 8.210 | 8.244 | 7.763 | 7.811 | 5,523,296 | -0.70(-8.22%) |
Jun 16, 2021 | 8.608 | 8.846 | 8.491 | 8.511 | 2,788,848 | -0.07(-0.79%) |
Jun 15, 2021 | 8.627 | 8.705 | 8.530 | 8.579 | 3,046,720 | +0.10(+1.20%) |
Jun 14, 2021 | 8.428 | 8.622 | 8.322 | 8.477 | 1,603,381 | -0.06(-0.68%) |
Jun 11, 2021 | 8.583 | 8.620 | 8.477 | 8.535 | 1,643,785 | -0.10(-1.12%) |
Jun 10, 2021 | 8.370 | 8.632 | 8.327 | 8.632 | 1,956,161 | +0.30(+3.60%) |
Jun 09, 2021 | 8.448 | 8.530 | 8.332 | 8.332 | 2,046,703 | -0.05(-0.58%) |
Jun 08, 2021 | 8.487 | 8.506 | 8.351 | 8.380 | 2,033,922 | -0.15(-1.70%) |
Jun 07, 2021 | 8.593 | 8.632 | 8.491 | 8.525 | 1,821,106 | -0.15(-1.68%) |
Jun 04, 2021 | 8.700 | 8.796 | 8.622 | 8.671 | 1,489,040 | +0.07(+0.79%) |
Jun 03, 2021 | 8.767 | 8.767 | 8.535 | 8.603 | 2,659,900 | -0.39(-4.31%) |
Jun 02, 2021 | 8.845 | 9.082 | 8.797 | 8.990 | 2,346,221 | +0.11(+1.20%) |
Jun 01, 2021 | 8.913 | 8.971 | 8.758 | 8.884 | 1,734,089 | +0.04(+0.44%) |
May 28, 2021 | 8.719 | 8.855 | 8.680 | 8.845 | 1,756,908 | +0.07(+0.77%) |
May 27, 2021 | 8.806 | 8.903 | 8.738 | 8.777 | 1,435,258 | -0.09(-0.98%) |
May 26, 2021 | 8.922 | 9.077 | 8.811 | 8.864 | 2,774,646 | +0.01(+0.11%) |
May 25, 2021 | 8.758 | 8.927 | 8.651 | 8.855 | 2,417,070 | +0.04(+0.44%) |
May 24, 2021 | 8.797 | 8.874 | 8.738 | 8.816 | 749,532 | +0.02(+0.22%) |
May 21, 2021 | 8.942 | 8.990 | 8.680 | 8.797 | 2,876,044 | -0.10(-1.09%) |
May 20, 2021 | 8.738 | 8.932 | 8.709 | 8.893 | 2,428,263 | +0.14(+1.55%) |
May 19, 2021 | 8.797 | 8.961 | 8.633 | 8.758 | 2,980,019 | -0.06(-0.66%) |
May 18, 2021 | 8.864 | 9.048 | 8.758 | 8.816 | 3,124,514 | -0.05(-0.55%) |
May 17, 2021 | 8.487 | 8.997 | 8.443 | 8.864 | 4,007,292 | +0.44(+5.17%) |
May 14, 2021 | 8.302 | 8.443 | 8.269 | 8.428 | 1,127,944 | +0.28(+3.45%) |
May 13, 2021 | 8.186 | 8.264 | 8.080 | 8.147 | 1,662,474 | -0.07(-0.83%) |
May 12, 2021 | 8.457 | 8.467 | 8.167 | 8.215 | 2,328,741 | -0.23(-2.75%) |
May 11, 2021 | 8.196 | 8.477 | 8.147 | 8.448 | 2,033,389 | +0.11(+1.28%) |
May 10, 2021 | 8.612 | 8.671 | 8.332 | 8.341 | 1,941,759 | -0.15(-1.71%) |
May 07, 2021 | 8.525 | 8.603 | 8.380 | 8.487 | 2,246,368 | +0.10(+1.15%) |
May 06, 2021 | 8.235 | 8.530 | 8.206 | 8.390 | 3,366,194 | +0.27(+3.34%) |
May 05, 2021 | 8.118 | 8.167 | 7.973 | 8.118 | 2,498,512 | +0.06(+0.72%) |
May 04, 2021 | 8.186 | 8.390 | 7.997 | 8.060 | 2,556,516 | -0.16(-1.89%) |