Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.780 | 7.824 | 7.310 | 7.510 | 1,074,292 | -0.75(-9.08%) |
Jul 29, 2021 | 7.890 | 8.320 | 7.890 | 8.260 | 424,422 | +0.40(+5.09%) |
Jul 28, 2021 | 7.700 | 7.930 | 7.363 | 7.860 | 150,507 | +0.24(+3.15%) |
Jul 27, 2021 | 7.860 | 7.980 | 7.470 | 7.620 | 216,512 | -0.36(-4.51%) |
Jul 26, 2021 | 7.910 | 8.070 | 7.860 | 7.980 | 211,970 | +0.10(+1.27%) |
Jul 23, 2021 | 7.870 | 7.940 | 7.710 | 7.880 | 169,914 | +0.06(+0.77%) |
Jul 22, 2021 | 7.890 | 7.990 | 7.670 | 7.820 | 191,714 | -0.11(-1.39%) |
Jul 21, 2021 | 7.800 | 8.020 | 7.350 | 7.930 | 221,380 | +0.13(+1.67%) |
Jul 20, 2021 | 7.480 | 7.940 | 7.450 | 7.800 | 408,747 | +0.34(+4.56%) |
Jul 19, 2021 | 7.320 | 7.560 | 7.210 | 7.460 | 255,851 | -0.14(-1.84%) |
Jul 16, 2021 | 7.900 | 7.920 | 7.560 | 7.600 | 267,761 | -0.35(-4.40%) |
Jul 15, 2021 | 8.480 | 8.480 | 7.810 | 7.950 | 489,105 | -0.55(-6.47%) |
Jul 14, 2021 | 8.630 | 8.780 | 8.450 | 8.500 | 205,940 | -0.10(-1.16%) |
Jul 13, 2021 | 8.800 | 8.810 | 8.580 | 8.600 | 269,012 | -0.11(-1.26%) |
Jul 12, 2021 | 8.810 | 8.850 | 8.660 | 8.710 | 174,222 | -0.06(-0.68%) |
Jul 09, 2021 | 8.580 | 8.880 | 8.480 | 8.770 | 299,985 | +0.34(+4.03%) |
Jul 08, 2021 | 8.330 | 9.100 | 8.230 | 8.430 | 1,558,164 | -0.17(-1.98%) |
Jul 07, 2021 | 8.500 | 8.800 | 8.296 | 8.600 | 443,234 | +0.02(+0.23%) |
Jul 06, 2021 | 8.690 | 8.710 | 8.350 | 8.580 | 198,486 | -0.07(-0.81%) |
Jul 02, 2021 | 8.850 | 8.870 | 8.620 | 8.650 | 123,645 | -0.20(-2.26%) |
Jul 01, 2021 | 8.870 | 8.890 | 8.670 | 8.850 | 200,597 | -0.02(-0.23%) |
Jun 30, 2021 | 8.860 | 9.130 | 8.700 | 8.870 | 172,690 | +0.01(+0.11%) |
Jun 29, 2021 | 9.020 | 9.080 | 8.820 | 8.860 | 218,209 | -0.16(-1.77%) |
Jun 28, 2021 | 9.340 | 9.375 | 8.980 | 9.020 | 323,455 | -0.39(-4.14%) |
Jun 25, 2021 | 9.100 | 9.530 | 9.070 | 9.410 | 626,853 | +0.36(+3.98%) |
Jun 24, 2021 | 8.730 | 9.070 | 8.720 | 9.050 | 281,209 | +0.35(+4.02%) |
Jun 23, 2021 | 8.700 | 8.790 | 8.490 | 8.700 | 284,176 | -0.05(-0.57%) |
Jun 22, 2021 | 8.740 | 8.810 | 8.570 | 8.750 | 169,946 | -0.06(-0.68%) |
Jun 21, 2021 | 9.260 | 9.290 | 8.690 | 8.810 | 274,075 | -0.40(-4.34%) |
Jun 18, 2021 | 9.181 | 9.440 | 9.153 | 9.210 | 1,732,013 | -0.17(-1.81%) |
Jun 17, 2021 | 9.490 | 9.750 | 9.370 | 9.380 | 358,880 | -0.09(-0.95%) |
Jun 16, 2021 | 9.200 | 9.550 | 9.090 | 9.470 | 296,989 | +0.21(+2.27%) |
Jun 15, 2021 | 9.280 | 9.500 | 9.230 | 9.260 | 393,969 | -0.09(-0.96%) |
Jun 14, 2021 | 9.060 | 9.600 | 9.060 | 9.350 | 457,194 | +0.38(+4.24%) |
Jun 11, 2021 | 9.000 | 9.030 | 8.830 | 8.970 | 158,619 | +0.14(+1.59%) |
Jun 10, 2021 | 8.960 | 9.040 | 8.760 | 8.830 | 158,893 | -0.11(-1.23%) |
Jun 09, 2021 | 9.250 | 9.252 | 8.880 | 8.940 | 194,854 | -0.23(-2.51%) |
Jun 08, 2021 | 9.380 | 9.490 | 9.130 | 9.170 | 242,169 | -0.19(-2.03%) |
Jun 07, 2021 | 9.180 | 9.390 | 9.127 | 9.360 | 248,503 | +0.18(+1.96%) |
Jun 04, 2021 | 8.990 | 9.210 | 8.990 | 9.180 | 232,799 | +0.20(+2.23%) |
Jun 03, 2021 | 8.970 | 9.070 | 8.847 | 8.980 | 244,934 | -0.01(-0.11%) |
Jun 02, 2021 | 8.690 | 8.995 | 8.600 | 8.990 | 422,232 | +0.25(+2.86%) |
Jun 01, 2021 | 8.770 | 8.850 | 8.600 | 8.740 | 183,671 | +0.06(+0.69%) |
May 28, 2021 | 8.800 | 8.920 | 8.670 | 8.680 | 172,287 | -0.06(-0.69%) |
May 27, 2021 | 8.500 | 8.780 | 8.500 | 8.740 | 346,351 | +0.24(+2.82%) |
May 26, 2021 | 8.360 | 8.550 | 8.320 | 8.500 | 176,963 | +0.17(+2.04%) |
May 25, 2021 | 8.550 | 8.670 | 8.320 | 8.330 | 229,683 | -0.19(-2.23%) |
May 24, 2021 | 8.600 | 8.730 | 8.470 | 8.520 | 338,293 | -0.04(-0.47%) |
May 21, 2021 | 8.780 | 8.990 | 8.540 | 8.560 | 447,121 | -0.14(-1.61%) |
May 20, 2021 | 8.490 | 8.770 | 8.420 | 8.700 | 285,986 | +0.20(+2.35%) |
May 19, 2021 | 8.360 | 8.500 | 8.290 | 8.500 | 225,598 | -0.03(-0.35%) |
May 18, 2021 | 8.420 | 8.820 | 8.420 | 8.530 | 290,471 | +0.13(+1.55%) |
May 17, 2021 | 8.400 | 8.570 | 8.265 | 8.400 | 359,934 | -0.04(-0.47%) |
May 14, 2021 | 8.100 | 8.480 | 8.060 | 8.440 | 448,751 | +0.39(+4.84%) |
May 13, 2021 | 8.030 | 8.310 | 7.900 | 8.050 | 327,305 | +0.09(+1.13%) |
May 12, 2021 | 8.140 | 8.150 | 7.880 | 7.960 | 452,250 | +0.11(+1.40%) |
May 11, 2021 | 7.740 | 7.960 | 7.696 | 7.850 | 441,666 | -0.17(-2.12%) |
May 10, 2021 | 8.380 | 8.410 | 8.000 | 8.020 | 485,685 | -0.45(-5.31%) |
May 07, 2021 | 8.260 | 8.700 | 8.260 | 8.470 | 436,896 | +0.22(+2.67%) |
May 06, 2021 | 7.860 | 8.260 | 7.680 | 8.250 | 632,137 | +0.36(+4.56%) |
May 05, 2021 | 7.930 | 8.100 | 7.730 | 7.890 | 675,837 | +0.09(+1.15%) |
May 04, 2021 | 7.910 | 8.140 | 7.700 | 7.800 | 1,231,951 | -0.24(-2.99%) |