Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.634 | 7.643 | 7.512 | 7.547 | 1,056,133 | -0.11(-1.48%) |
Jul 29, 2021 | 7.678 | 7.722 | 7.647 | 7.661 | 761,547 | +0.07(+0.92%) |
Jul 28, 2021 | 7.599 | 7.634 | 7.538 | 7.591 | 1,200,713 | +0.10(+1.40%) |
Jul 27, 2021 | 7.538 | 7.538 | 7.416 | 7.486 | 1,330,661 | -0.04(-0.58%) |
Jul 26, 2021 | 7.565 | 7.695 | 7.512 | 7.530 | 1,482,108 | +0.12(+1.65%) |
Jul 23, 2021 | 7.495 | 7.521 | 7.346 | 7.407 | 1,002,738 | -0.04(-0.59%) |
Jul 22, 2021 | 7.538 | 7.538 | 7.425 | 7.451 | 1,414,254 | -0.09(-1.16%) |
Jul 21, 2021 | 7.320 | 7.538 | 7.316 | 7.538 | 931,665 | +0.30(+4.10%) |
Jul 20, 2021 | 7.189 | 7.259 | 7.111 | 7.242 | 1,724,177 | +0.00(+0.00%) |
Jul 19, 2021 | 7.224 | 7.294 | 7.146 | 7.242 | 2,534,882 | -0.17(-2.24%) |
Jul 16, 2021 | 7.643 | 7.669 | 7.377 | 7.407 | 1,471,223 | -0.14(-1.85%) |
Jul 15, 2021 | 7.565 | 7.626 | 7.473 | 7.547 | 1,587,173 | -0.09(-1.14%) |
Jul 14, 2021 | 7.756 | 7.835 | 7.608 | 7.634 | 1,261,806 | +0.03(+0.46%) |
Jul 13, 2021 | 7.765 | 7.804 | 7.573 | 7.599 | 1,365,620 | -0.22(-2.79%) |
Jul 12, 2021 | 7.887 | 7.914 | 7.783 | 7.818 | 1,506,879 | -0.17(-2.08%) |
Jul 09, 2021 | 7.957 | 7.986 | 7.870 | 7.983 | 1,321,123 | +0.10(+1.33%) |
Jul 08, 2021 | 8.018 | 8.062 | 7.848 | 7.879 | 1,944,062 | -0.18(-2.27%) |
Jul 07, 2021 | 8.332 | 8.350 | 8.011 | 8.062 | 2,627,612 | -0.09(-1.07%) |
Jul 06, 2021 | 8.428 | 8.428 | 8.088 | 8.149 | 2,184,106 | -0.01(-0.11%) |
Jul 02, 2021 | 8.088 | 8.167 | 8.053 | 8.158 | 1,403,647 | +0.17(+2.07%) |
Jul 01, 2021 | 8.219 | 8.245 | 7.992 | 7.992 | 1,733,253 | -0.14(-1.72%) |
Jun 30, 2021 | 8.027 | 8.175 | 8.027 | 8.132 | 1,479,244 | +0.10(+1.19%) |
Jun 29, 2021 | 7.966 | 8.079 | 7.966 | 8.036 | 1,457,801 | +0.09(+1.10%) |
Jun 28, 2021 | 8.158 | 8.158 | 7.887 | 7.948 | 1,541,283 | -0.25(-3.09%) |
Jun 25, 2021 | 8.245 | 8.245 | 8.158 | 8.201 | 614,146 | +0.05(+0.64%) |
Jun 24, 2021 | 8.053 | 8.162 | 8.018 | 8.149 | 595,073 | +0.13(+1.63%) |
Jun 23, 2021 | 8.010 | 8.071 | 7.975 | 8.018 | 851,639 | +0.02(+0.22%) |
Jun 22, 2021 | 7.983 | 8.044 | 7.879 | 8.001 | 938,292 | +0.03(+0.44%) |
Jun 21, 2021 | 7.809 | 7.992 | 7.791 | 7.966 | 816,568 | +0.10(+1.33%) |
Jun 18, 2021 | 7.887 | 7.983 | 7.826 | 7.861 | 1,222,237 | -0.23(-2.80%) |
Jun 17, 2021 | 8.254 | 8.324 | 8.001 | 8.088 | 1,363,931 | -0.27(-3.24%) |
Jun 16, 2021 | 8.280 | 8.415 | 8.280 | 8.359 | 802,113 | +0.04(+0.52%) |
Jun 15, 2021 | 8.254 | 8.350 | 8.162 | 8.315 | 1,495,499 | -0.01(-0.10%) |
Jun 14, 2021 | 8.472 | 8.481 | 8.289 | 8.324 | 1,548,247 | -0.06(-0.73%) |
Jun 11, 2021 | 8.550 | 8.577 | 8.350 | 8.385 | 1,471,956 | -0.04(-0.52%) |
Jun 10, 2021 | 8.463 | 8.546 | 8.385 | 8.428 | 1,827,981 | +0.06(+0.73%) |
Jun 09, 2021 | 8.359 | 8.437 | 8.306 | 8.367 | 827,789 | -0.08(-0.93%) |
Jun 08, 2021 | 8.306 | 8.472 | 8.263 | 8.446 | 1,162,011 | +0.05(+0.62%) |
Jun 07, 2021 | 8.324 | 8.507 | 8.319 | 8.393 | 902,487 | +0.06(+0.73%) |
Jun 04, 2021 | 8.411 | 8.411 | 8.297 | 8.332 | 1,017,268 | -0.01(-0.10%) |
Jun 03, 2021 | 8.350 | 8.411 | 8.263 | 8.341 | 1,523,480 | -0.17(-1.95%) |
Jun 02, 2021 | 8.472 | 8.524 | 8.420 | 8.507 | 1,532,618 | +0.03(+0.31%) |
Jun 01, 2021 | 8.393 | 8.550 | 8.393 | 8.481 | 1,445,795 | +0.08(+0.93%) |
May 28, 2021 | 8.350 | 8.446 | 8.341 | 8.402 | 1,132,108 | -0.03(-0.41%) |
May 27, 2021 | 8.376 | 8.507 | 8.376 | 8.437 | 1,618,506 | -0.10(-1.23%) |
May 26, 2021 | 8.489 | 8.577 | 8.463 | 8.542 | 1,351,080 | -0.01(-0.10%) |
May 25, 2021 | 8.699 | 8.703 | 8.542 | 8.550 | 1,951,948 | -0.01(-0.10%) |
May 24, 2021 | 8.524 | 8.629 | 8.446 | 8.559 | 1,703,876 | +0.05(+0.62%) |
May 21, 2021 | 8.350 | 8.620 | 8.324 | 8.507 | 2,372,101 | +0.19(+2.31%) |
May 20, 2021 | 8.105 | 8.332 | 8.027 | 8.315 | 1,735,888 | +0.20(+2.47%) |
May 19, 2021 | 7.984 | 8.145 | 7.923 | 8.114 | 2,317,733 | -0.10(-1.17%) |
May 18, 2021 | 8.158 | 8.236 | 8.101 | 8.210 | 1,300,579 | +0.09(+1.07%) |
May 17, 2021 | 8.114 | 8.132 | 7.984 | 8.123 | 1,540,968 | -0.08(-0.95%) |
May 14, 2021 | 8.184 | 8.271 | 8.158 | 8.201 | 1,303,086 | +0.03(+0.43%) |
May 13, 2021 | 7.966 | 8.193 | 7.888 | 8.166 | 2,262,465 | +0.28(+3.53%) |
May 12, 2021 | 7.819 | 8.032 | 7.775 | 7.888 | 2,073,679 | -0.03(-0.33%) |
May 11, 2021 | 7.949 | 8.075 | 7.888 | 7.914 | 1,838,600 | -0.13(-1.62%) |
May 10, 2021 | 8.201 | 8.245 | 8.023 | 8.045 | 2,631,251 | -0.02(-0.22%) |
May 07, 2021 | 7.758 | 8.071 | 7.697 | 8.062 | 2,936,795 | +0.45(+5.94%) |
May 06, 2021 | 7.445 | 7.666 | 7.308 | 7.610 | 2,405,360 | +0.04(+0.57%) |
May 05, 2021 | 7.610 | 7.705 | 7.566 | 7.566 | 1,476,288 | +0.00(+0.00%) |
May 04, 2021 | 7.662 | 7.758 | 7.566 | 7.566 | 1,494,966 | -0.06(-0.80%) |