Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.140 | 7.410 | 7.020 | 7.230 | 300,020 | +0.12(+1.69%) |
Jul 29, 2021 | 7.520 | 7.600 | 6.959 | 7.110 | 384,593 | -0.26(-3.53%) |
Jul 28, 2021 | 7.180 | 7.479 | 7.160 | 7.370 | 265,806 | +0.21(+2.93%) |
Jul 27, 2021 | 7.250 | 7.450 | 6.940 | 7.160 | 443,349 | +0.04(+0.56%) |
Jul 26, 2021 | 7.560 | 7.560 | 7.094 | 7.120 | 145,647 | -0.34(-4.56%) |
Jul 23, 2021 | 7.540 | 7.600 | 7.282 | 7.460 | 181,957 | -0.01(-0.13%) |
Jul 22, 2021 | 7.600 | 7.720 | 7.460 | 7.470 | 114,372 | -0.13(-1.71%) |
Jul 21, 2021 | 7.590 | 7.600 | 7.360 | 7.600 | 101,270 | -0.03(-0.39%) |
Jul 20, 2021 | 7.380 | 7.690 | 7.285 | 7.630 | 130,737 | +0.28(+3.81%) |
Jul 19, 2021 | 7.260 | 7.480 | 7.150 | 7.350 | 94,482 | -0.04(-0.54%) |
Jul 16, 2021 | 7.450 | 7.520 | 7.290 | 7.390 | 87,177 | -0.05(-0.67%) |
Jul 15, 2021 | 7.640 | 7.640 | 7.260 | 7.440 | 104,841 | -0.17(-2.23%) |
Jul 14, 2021 | 7.940 | 7.940 | 7.600 | 7.610 | 173,301 | -0.27(-3.43%) |
Jul 13, 2021 | 8.280 | 8.300 | 7.841 | 7.880 | 237,285 | -0.36(-4.37%) |
Jul 12, 2021 | 8.140 | 8.300 | 7.990 | 8.240 | 235,693 | +0.16(+1.98%) |
Jul 09, 2021 | 7.779 | 8.140 | 7.779 | 8.080 | 199,770 | +0.16(+2.02%) |
Jul 08, 2021 | 7.810 | 7.970 | 7.620 | 7.920 | 249,295 | -0.07(-0.88%) |
Jul 07, 2021 | 8.000 | 8.250 | 7.750 | 7.990 | 243,714 | +0.04(+0.50%) |
Jul 06, 2021 | 8.420 | 8.420 | 7.850 | 7.950 | 486,633 | -0.39(-4.68%) |
Jul 02, 2021 | 7.920 | 8.480 | 7.849 | 8.340 | 507,771 | +0.42(+5.30%) |
Jul 01, 2021 | 7.910 | 8.090 | 7.800 | 7.920 | 608,429 | -0.01(-0.13%) |
Jun 30, 2021 | 8.220 | 8.220 | 7.820 | 7.930 | 274,459 | -0.26(-3.17%) |
Jun 29, 2021 | 7.790 | 8.230 | 7.750 | 8.190 | 295,287 | +0.26(+3.28%) |
Jun 28, 2021 | 8.450 | 8.450 | 7.855 | 7.930 | 331,382 | -0.25(-3.06%) |
Jun 25, 2021 | 8.370 | 8.560 | 7.993 | 8.180 | 338,199 | -0.19(-2.27%) |
Jun 24, 2021 | 8.230 | 8.640 | 8.160 | 8.370 | 509,542 | +0.24(+2.95%) |
Jun 23, 2021 | 7.920 | 8.150 | 7.800 | 8.130 | 207,393 | +0.26(+3.30%) |
Jun 22, 2021 | 8.030 | 8.150 | 7.810 | 7.870 | 296,256 | -0.24(-2.96%) |
Jun 21, 2021 | 7.950 | 8.140 | 7.710 | 8.110 | 430,116 | +0.18(+2.27%) |
Jun 18, 2021 | 7.410 | 7.930 | 7.280 | 7.930 | 846,003 | +0.49(+6.59%) |
Jun 17, 2021 | 7.410 | 7.520 | 7.260 | 7.440 | 230,725 | +0.03(+0.40%) |
Jun 16, 2021 | 7.010 | 7.470 | 7.010 | 7.410 | 316,513 | +0.17(+2.35%) |
Jun 15, 2021 | 7.330 | 7.330 | 7.100 | 7.240 | 292,421 | -0.17(-2.29%) |
Jun 14, 2021 | 7.790 | 7.860 | 7.320 | 7.410 | 469,664 | -0.27(-3.52%) |
Jun 11, 2021 | 7.230 | 7.740 | 7.150 | 7.680 | 912,386 | +0.47(+6.52%) |
Jun 10, 2021 | 7.060 | 7.370 | 7.000 | 7.210 | 315,447 | +0.15(+2.12%) |
Jun 09, 2021 | 7.290 | 7.500 | 6.970 | 7.060 | 510,065 | -0.12(-1.67%) |
Jun 08, 2021 | 7.610 | 7.640 | 6.760 | 7.180 | 1,572,782 | -0.84(-10.47%) |
Jun 07, 2021 | 6.300 | 8.320 | 6.250 | 8.020 | 9,588,010 | +1.74(+27.71%) |
Jun 04, 2021 | 6.090 | 6.370 | 6.000 | 6.280 | 673,335 | +0.21(+3.46%) |
Jun 03, 2021 | 6.300 | 6.400 | 6.050 | 6.070 | 455,530 | -0.25(-3.96%) |
Jun 02, 2021 | 7.000 | 7.168 | 6.250 | 6.320 | 2,420,447 | -0.05(-0.78%) |
Jun 01, 2021 | 6.130 | 6.510 | 6.120 | 6.370 | 709,200 | +0.28(+4.60%) |
May 28, 2021 | 6.430 | 6.550 | 6.090 | 6.090 | 403,637 | -0.30(-4.69%) |
May 27, 2021 | 6.410 | 6.550 | 6.310 | 6.390 | 228,326 | -0.01(-0.16%) |
May 26, 2021 | 6.350 | 6.440 | 6.160 | 6.400 | 720,746 | +0.01(+0.16%) |
May 25, 2021 | 6.300 | 6.460 | 6.150 | 6.390 | 783,203 | +0.12(+1.91%) |
May 24, 2021 | 6.310 | 6.490 | 6.220 | 6.270 | 270,731 | -0.03(-0.48%) |
May 21, 2021 | 6.430 | 6.650 | 6.280 | 6.300 | 646,059 | -0.04(-0.63%) |
May 20, 2021 | 6.410 | 6.580 | 6.210 | 6.340 | 129,405 | -0.04(-0.63%) |
May 19, 2021 | 6.300 | 6.420 | 6.210 | 6.380 | 109,559 | +0.01(+0.16%) |
May 18, 2021 | 6.720 | 6.720 | 6.330 | 6.370 | 149,616 | -0.29(-4.35%) |
May 17, 2021 | 6.450 | 6.740 | 6.310 | 6.660 | 311,161 | +0.45(+7.25%) |
May 14, 2021 | 6.150 | 6.350 | 6.150 | 6.210 | 108,449 | +0.03(+0.49%) |
May 13, 2021 | 6.290 | 6.300 | 6.040 | 6.180 | 96,262 | -0.09(-1.44%) |
May 12, 2021 | 6.090 | 6.340 | 6.050 | 6.270 | 131,782 | +0.10(+1.62%) |
May 11, 2021 | 5.950 | 6.310 | 5.950 | 6.170 | 134,272 | +0.07(+1.15%) |
May 10, 2021 | 6.180 | 6.200 | 5.900 | 6.100 | 179,092 | -0.05(-0.81%) |
May 07, 2021 | 6.030 | 6.250 | 6.020 | 6.150 | 93,641 | +0.11(+1.82%) |
May 06, 2021 | 6.210 | 6.250 | 5.890 | 6.040 | 234,986 | -0.23(-3.67%) |
May 05, 2021 | 6.220 | 6.450 | 6.210 | 6.270 | 65,091 | +0.11(+1.79%) |
May 04, 2021 | 6.453 | 6.525 | 5.940 | 6.160 | 318,420 | -0.29(-4.50%) |