Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.990 | 8.077 | 7.479 | 7.546 | 1,104,490 | -0.53(-6.57%) |
Jul 29, 2021 | 8.193 | 8.193 | 8.029 | 8.077 | 446,511 | -0.01(-0.12%) |
Jul 28, 2021 | 7.961 | 8.125 | 7.913 | 8.087 | 437,854 | +0.12(+1.45%) |
Jul 27, 2021 | 7.884 | 7.976 | 7.845 | 7.971 | 388,061 | +0.07(+0.85%) |
Jul 26, 2021 | 7.816 | 7.980 | 7.797 | 7.903 | 512,662 | +0.04(+0.49%) |
Jul 23, 2021 | 8.116 | 8.116 | 7.807 | 7.865 | 595,603 | -0.20(-2.51%) |
Jul 22, 2021 | 8.106 | 8.145 | 8.009 | 8.067 | 503,570 | -0.04(-0.48%) |
Jul 21, 2021 | 8.048 | 8.130 | 7.971 | 8.106 | 713,722 | +0.01(+0.12%) |
Jul 20, 2021 | 7.952 | 8.145 | 7.932 | 8.096 | 997,525 | +0.09(+1.08%) |
Jul 19, 2021 | 8.067 | 8.188 | 7.947 | 8.009 | 882,767 | -0.37(-4.38%) |
Jul 16, 2021 | 8.318 | 8.444 | 8.270 | 8.376 | 2,560,052 | +0.05(+0.58%) |
Jul 15, 2021 | 8.386 | 8.453 | 8.241 | 8.328 | 1,046,162 | -0.05(-0.58%) |
Jul 14, 2021 | 8.318 | 8.468 | 8.241 | 8.376 | 1,550,683 | +0.26(+3.21%) |
Jul 13, 2021 | 8.145 | 8.193 | 8.043 | 8.116 | 2,561,673 | -0.04(-0.47%) |
Jul 12, 2021 | 7.884 | 8.198 | 7.884 | 8.154 | 2,345,710 | +0.27(+3.43%) |
Jul 09, 2021 | 7.884 | 7.932 | 7.845 | 7.884 | 252,473 | +0.07(+0.86%) |
Jul 08, 2021 | 7.759 | 7.855 | 7.633 | 7.816 | 505,474 | -0.06(-0.74%) |
Jul 07, 2021 | 7.913 | 7.923 | 7.710 | 7.874 | 688,624 | +0.02(+0.25%) |
Jul 06, 2021 | 7.971 | 8.019 | 7.836 | 7.855 | 561,101 | -0.42(-5.13%) |
Jul 02, 2021 | 8.366 | 8.376 | 8.212 | 8.280 | 962,310 | +0.04(+0.47%) |
Jul 01, 2021 | 8.386 | 8.386 | 8.212 | 8.241 | 893,067 | -0.11(-1.27%) |
Jun 30, 2021 | 8.366 | 8.386 | 8.241 | 8.347 | 1,060,705 | -0.14(-1.70%) |
Jun 29, 2021 | 8.646 | 8.656 | 8.453 | 8.492 | 944,761 | -0.22(-2.55%) |
Jun 28, 2021 | 8.637 | 8.714 | 8.531 | 8.714 | 675,726 | +0.07(+0.78%) |
Jun 25, 2021 | 8.945 | 8.955 | 8.550 | 8.646 | 912,083 | -0.30(-3.34%) |
Jun 24, 2021 | 9.061 | 9.090 | 8.801 | 8.945 | 803,358 | -0.03(-0.32%) |
Jun 23, 2021 | 9.177 | 9.274 | 8.897 | 8.974 | 1,285,735 | -0.12(-1.27%) |
Jun 22, 2021 | 9.023 | 9.119 | 8.849 | 9.090 | 1,509,021 | -0.02(-0.21%) |
Jun 21, 2021 | 8.743 | 9.138 | 8.704 | 9.110 | 1,190,782 | +0.42(+4.89%) |
Jun 18, 2021 | 9.196 | 9.216 | 8.685 | 8.685 | 4,115,951 | +0.35(+4.17%) |
Jun 17, 2021 | 8.714 | 8.733 | 8.241 | 8.338 | 1,996,810 | -0.28(-3.25%) |
Jun 16, 2021 | 8.550 | 8.714 | 8.424 | 8.617 | 1,320,551 | +0.13(+1.48%) |
Jun 15, 2021 | 8.415 | 8.502 | 8.212 | 8.492 | 896,261 | -0.14(-1.57%) |
Jun 14, 2021 | 8.521 | 8.724 | 8.465 | 8.627 | 867,064 | +0.18(+2.17%) |
Jun 11, 2021 | 8.482 | 8.492 | 8.270 | 8.444 | 641,827 | -0.15(-1.80%) |
Jun 10, 2021 | 8.781 | 8.830 | 8.511 | 8.598 | 638,533 | +0.00(+0.00%) |
Jun 09, 2021 | 8.743 | 8.806 | 8.593 | 8.598 | 465,929 | -0.04(-0.45%) |
Jun 08, 2021 | 8.772 | 8.810 | 8.569 | 8.637 | 610,175 | -0.22(-2.51%) |
Jun 07, 2021 | 8.888 | 8.965 | 8.810 | 8.859 | 1,035,918 | +0.14(+1.66%) |
Jun 04, 2021 | 8.540 | 8.752 | 8.511 | 8.714 | 660,309 | +0.20(+2.38%) |
Jun 03, 2021 | 8.444 | 8.521 | 8.366 | 8.511 | 345,438 | -0.02(-0.23%) |
Jun 02, 2021 | 8.366 | 8.641 | 8.366 | 8.531 | 919,800 | +0.16(+1.96%) |
Jun 01, 2021 | 8.338 | 8.473 | 8.212 | 8.366 | 1,473,221 | +0.38(+4.71%) |
May 28, 2021 | 7.961 | 8.048 | 7.961 | 7.990 | 641,336 | +0.07(+0.85%) |
May 27, 2021 | 7.923 | 7.971 | 7.874 | 7.923 | 481,190 | +0.03(+0.37%) |
May 26, 2021 | 7.865 | 7.923 | 7.778 | 7.894 | 651,081 | +0.09(+1.11%) |
May 25, 2021 | 7.720 | 7.884 | 7.614 | 7.807 | 426,435 | +0.09(+1.13%) |
May 24, 2021 | 7.614 | 7.759 | 7.614 | 7.720 | 715,646 | +0.11(+1.39%) |
May 21, 2021 | 7.652 | 7.749 | 7.541 | 7.614 | 738,191 | -0.04(-0.50%) |
May 20, 2021 | 7.797 | 7.807 | 7.498 | 7.652 | 943,492 | -0.09(-1.12%) |
May 19, 2021 | 7.556 | 7.884 | 7.546 | 7.739 | 1,527,008 | +0.26(+3.48%) |
May 18, 2021 | 7.363 | 7.566 | 7.237 | 7.479 | 1,462,192 | +0.19(+2.65%) |
May 17, 2021 | 7.093 | 7.363 | 7.073 | 7.286 | 1,179,069 | +0.01(+0.13%) |
May 14, 2021 | 7.276 | 7.334 | 7.091 | 7.276 | 990,310 | +0.03(+0.40%) |
May 13, 2021 | 6.890 | 7.329 | 6.890 | 7.247 | 1,044,207 | +0.47(+6.98%) |
May 12, 2021 | 7.295 | 7.324 | 6.726 | 6.774 | 1,765,316 | -0.48(-6.61%) |
May 11, 2021 | 6.792 | 7.316 | 6.726 | 7.254 | 1,590,111 | +0.41(+5.91%) |
May 10, 2021 | 6.924 | 6.962 | 6.830 | 6.849 | 588,211 | -0.08(-1.09%) |
May 07, 2021 | 6.689 | 6.943 | 6.689 | 6.924 | 1,007,507 | +0.27(+4.11%) |
May 06, 2021 | 6.500 | 6.684 | 6.462 | 6.651 | 788,090 | +0.20(+3.07%) |
May 05, 2021 | 6.415 | 6.500 | 6.368 | 6.453 | 585,042 | +0.08(+1.33%) |
May 04, 2021 | 6.519 | 6.557 | 6.293 | 6.368 | 668,078 | -0.25(-3.84%) |