Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.202 | 7.349 | 7.138 | 7.294 | 84,118 | +0.09(+1.27%) |
Jul 29, 2021 | 7.065 | 7.331 | 7.010 | 7.202 | 121,904 | +0.24(+3.43%) |
Jul 28, 2021 | 6.652 | 7.019 | 6.560 | 6.964 | 117,738 | +0.39(+5.86%) |
Jul 27, 2021 | 6.789 | 6.794 | 6.578 | 6.578 | 71,885 | -0.27(-3.89%) |
Jul 26, 2021 | 6.835 | 7.147 | 6.753 | 6.844 | 103,718 | -0.08(-1.19%) |
Jul 23, 2021 | 6.927 | 7.037 | 6.826 | 6.927 | 70,745 | +0.05(+0.67%) |
Jul 22, 2021 | 6.890 | 7.010 | 6.734 | 6.881 | 93,218 | +0.02(+0.27%) |
Jul 21, 2021 | 6.982 | 7.175 | 6.826 | 6.863 | 108,963 | -0.09(-1.32%) |
Jul 20, 2021 | 6.633 | 7.028 | 6.532 | 6.954 | 163,377 | +0.28(+4.26%) |
Jul 19, 2021 | 6.927 | 6.973 | 6.542 | 6.670 | 163,259 | -0.34(-4.84%) |
Jul 16, 2021 | 7.092 | 7.331 | 6.890 | 7.010 | 253,860 | -0.27(-3.66%) |
Jul 15, 2021 | 7.459 | 7.624 | 7.138 | 7.276 | 251,716 | -0.24(-3.17%) |
Jul 14, 2021 | 7.340 | 7.643 | 7.303 | 7.514 | 152,412 | +0.29(+4.07%) |
Jul 13, 2021 | 7.202 | 7.331 | 7.184 | 7.221 | 101,522 | -0.16(-2.11%) |
Jul 12, 2021 | 7.349 | 7.467 | 7.186 | 7.377 | 109,820 | -0.12(-1.57%) |
Jul 09, 2021 | 7.467 | 7.603 | 7.386 | 7.494 | 72,512 | +0.11(+1.47%) |
Jul 08, 2021 | 7.322 | 7.395 | 7.041 | 7.386 | 123,583 | +0.00(+0.00%) |
Jul 07, 2021 | 7.386 | 7.793 | 7.268 | 7.386 | 111,251 | -0.04(-0.49%) |
Jul 06, 2021 | 7.549 | 7.839 | 7.286 | 7.422 | 160,984 | -0.13(-1.68%) |
Jul 02, 2021 | 7.567 | 7.657 | 7.404 | 7.549 | 115,320 | +0.01(+0.12%) |
Jul 01, 2021 | 7.793 | 7.830 | 7.494 | 7.540 | 95,463 | -0.25(-3.26%) |
Jun 30, 2021 | 7.875 | 7.947 | 7.730 | 7.793 | 62,457 | +0.04(+0.47%) |
Jun 29, 2021 | 7.839 | 7.875 | 7.467 | 7.757 | 109,694 | +0.07(+0.94%) |
Jun 28, 2021 | 8.047 | 8.047 | 7.612 | 7.685 | 95,333 | -0.36(-4.50%) |
Jun 25, 2021 | 8.111 | 8.192 | 8.038 | 8.047 | 85,542 | -0.02(-0.22%) |
Jun 24, 2021 | 7.721 | 8.138 | 7.703 | 8.065 | 108,059 | +0.36(+4.71%) |
Jun 23, 2021 | 7.685 | 7.730 | 7.657 | 7.703 | 228,207 | +0.01(+0.12%) |
Jun 22, 2021 | 7.730 | 7.802 | 7.594 | 7.694 | 137,256 | -0.04(-0.47%) |
Jun 21, 2021 | 7.431 | 7.744 | 7.431 | 7.730 | 79,608 | +0.31(+4.15%) |
Jun 18, 2021 | 7.549 | 7.549 | 7.367 | 7.422 | 167,387 | -0.20(-2.62%) |
Jun 17, 2021 | 7.966 | 7.966 | 7.494 | 7.621 | 163,835 | -0.31(-3.89%) |
Jun 16, 2021 | 7.947 | 7.993 | 7.866 | 7.929 | 199,396 | +0.01(+0.11%) |
Jun 15, 2021 | 8.038 | 8.111 | 7.884 | 7.920 | 205,130 | -0.14(-1.80%) |
Jun 14, 2021 | 8.011 | 8.174 | 8.011 | 8.065 | 102,666 | -0.08(-1.00%) |
Jun 11, 2021 | 8.319 | 8.319 | 8.138 | 8.147 | 145,472 | +0.00(+0.00%) |
Jun 10, 2021 | 8.101 | 8.201 | 8.083 | 8.147 | 168,833 | +0.05(+0.67%) |
Jun 09, 2021 | 8.156 | 8.201 | 8.020 | 8.092 | 112,265 | -0.01(-0.11%) |
Jun 08, 2021 | 8.092 | 8.165 | 8.002 | 8.101 | 69,825 | +0.04(+0.45%) |
Jun 07, 2021 | 8.111 | 8.165 | 8.065 | 8.065 | 60,322 | -0.05(-0.56%) |
Jun 04, 2021 | 8.228 | 8.242 | 8.101 | 8.111 | 134,237 | -0.09(-1.10%) |
Jun 03, 2021 | 8.147 | 8.228 | 8.138 | 8.201 | 166,310 | +0.00(+0.00%) |
Jun 02, 2021 | 8.219 | 8.328 | 8.165 | 8.201 | 137,341 | -0.01(-0.11%) |
Jun 01, 2021 | 8.373 | 8.381 | 8.192 | 8.210 | 161,612 | +0.00(+0.00%) |
May 28, 2021 | 8.246 | 8.246 | 8.111 | 8.210 | 170,423 | +0.05(+0.67%) |
May 27, 2021 | 8.455 | 8.488 | 8.147 | 8.156 | 198,561 | -0.25(-3.02%) |
May 26, 2021 | 8.437 | 8.564 | 8.364 | 8.410 | 45,236 | -0.03(-0.32%) |
May 25, 2021 | 8.564 | 8.627 | 8.419 | 8.437 | 109,552 | -0.12(-1.38%) |
May 24, 2021 | 8.428 | 8.663 | 8.428 | 8.555 | 392,622 | +0.13(+1.51%) |
May 21, 2021 | 8.364 | 8.473 | 8.358 | 8.428 | 194,151 | +0.06(+0.76%) |
May 20, 2021 | 8.346 | 8.382 | 8.210 | 8.364 | 72,040 | +0.06(+0.76%) |
May 19, 2021 | 8.310 | 8.419 | 8.065 | 8.301 | 151,728 | -0.11(-1.29%) |
May 18, 2021 | 8.518 | 8.600 | 8.337 | 8.410 | 225,485 | -0.03(-0.32%) |
May 17, 2021 | 8.428 | 8.518 | 8.364 | 8.437 | 114,017 | +0.04(+0.43%) |
May 14, 2021 | 8.536 | 8.618 | 8.319 | 8.401 | 173,025 | -0.14(-1.70%) |
May 13, 2021 | 8.337 | 8.600 | 8.337 | 8.546 | 150,506 | +0.16(+1.95%) |
May 12, 2021 | 8.790 | 8.790 | 8.346 | 8.382 | 87,250 | -0.40(-4.54%) |
May 11, 2021 | 8.854 | 9.153 | 8.691 | 8.781 | 98,682 | -0.18(-2.02%) |
May 10, 2021 | 8.609 | 9.017 | 8.609 | 8.962 | 183,471 | +0.44(+5.21%) |
May 07, 2021 | 9.080 | 9.153 | 8.455 | 8.518 | 260,680 | -0.54(-6.00%) |
May 06, 2021 | 8.745 | 9.116 | 8.645 | 9.062 | 185,340 | +0.25(+2.88%) |
May 05, 2021 | 8.718 | 8.881 | 8.636 | 8.808 | 104,167 | +0.14(+1.57%) |
May 04, 2021 | 8.881 | 8.881 | 8.564 | 8.672 | 78,403 | -0.22(-2.45%) |