Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.437 | 8.482 | 8.098 | 8.103 | 8,825,218 | -0.42(-4.91%) |
Jul 29, 2021 | 8.432 | 8.607 | 8.224 | 8.522 | 11,222,088 | +0.15(+1.79%) |
Jul 28, 2021 | 8.024 | 8.412 | 7.944 | 8.373 | 12,619,047 | +0.38(+4.74%) |
Jul 27, 2021 | 8.074 | 8.133 | 7.854 | 7.994 | 11,224,567 | -0.19(-2.31%) |
Jul 26, 2021 | 8.059 | 8.203 | 8.034 | 8.183 | 5,710,562 | +0.13(+1.61%) |
Jul 23, 2021 | 8.123 | 8.218 | 7.984 | 8.054 | 3,717,688 | -0.02(-0.25%) |
Jul 22, 2021 | 8.173 | 8.253 | 7.984 | 8.074 | 4,141,848 | -0.12(-1.46%) |
Jul 21, 2021 | 7.884 | 8.253 | 7.834 | 8.193 | 8,832,256 | +0.36(+4.58%) |
Jul 20, 2021 | 7.635 | 7.909 | 7.560 | 7.834 | 6,881,597 | +0.24(+3.15%) |
Jul 19, 2021 | 7.585 | 7.635 | 7.306 | 7.595 | 16,469,104 | -0.25(-3.18%) |
Jul 16, 2021 | 8.014 | 8.034 | 7.745 | 7.844 | 7,319,567 | -0.10(-1.25%) |
Jul 15, 2021 | 7.775 | 8.054 | 7.735 | 7.944 | 5,542,614 | +0.11(+1.40%) |
Jul 14, 2021 | 7.974 | 8.079 | 7.784 | 7.834 | 7,970,037 | -0.02(-0.25%) |
Jul 13, 2021 | 8.263 | 8.303 | 7.839 | 7.854 | 12,197,715 | -0.43(-5.17%) |
Jul 12, 2021 | 8.323 | 8.343 | 8.213 | 8.283 | 5,178,079 | -0.09(-1.07%) |
Jul 09, 2021 | 8.223 | 8.393 | 8.163 | 8.373 | 5,399,792 | +0.26(+3.19%) |
Jul 08, 2021 | 8.054 | 8.213 | 7.984 | 8.113 | 4,415,673 | -0.17(-2.05%) |
Jul 07, 2021 | 8.163 | 8.313 | 8.143 | 8.283 | 6,299,637 | +0.17(+2.09%) |
Jul 06, 2021 | 8.313 | 8.323 | 7.949 | 8.113 | 6,485,576 | -0.19(-2.28%) |
Jul 02, 2021 | 8.313 | 8.353 | 8.243 | 8.303 | 4,872,219 | -0.02(-0.24%) |
Jul 01, 2021 | 8.442 | 8.472 | 8.248 | 8.323 | 4,414,484 | -0.05(-0.60%) |
Jun 30, 2021 | 8.343 | 8.472 | 8.313 | 8.373 | 5,830,340 | -0.02(-0.24%) |
Jun 29, 2021 | 8.602 | 8.632 | 8.368 | 8.393 | 6,268,607 | -0.16(-1.86%) |
Jun 28, 2021 | 8.791 | 8.851 | 8.462 | 8.552 | 6,331,493 | -0.08(-0.92%) |
Jun 25, 2021 | 8.771 | 9.060 | 8.572 | 8.632 | 9,484,261 | +0.05(+0.58%) |
Jun 24, 2021 | 8.143 | 8.612 | 8.074 | 8.582 | 17,467,648 | +0.69(+8.71%) |
Jun 23, 2021 | 7.854 | 8.009 | 7.794 | 7.894 | 7,715,621 | +0.10(+1.28%) |
Jun 22, 2021 | 7.705 | 7.824 | 7.605 | 7.794 | 5,602,258 | +0.09(+1.16%) |
Jun 21, 2021 | 7.575 | 7.755 | 7.495 | 7.705 | 6,574,579 | +0.28(+3.76%) |
Jun 18, 2021 | 7.495 | 7.595 | 7.396 | 7.426 | 11,470,451 | -0.15(-1.97%) |
Jun 17, 2021 | 7.884 | 7.909 | 7.396 | 7.575 | 19,756,230 | -0.36(-4.52%) |
Jun 16, 2021 | 7.984 | 8.014 | 7.585 | 7.934 | 10,915,171 | -0.07(-0.87%) |
Jun 15, 2021 | 7.994 | 8.054 | 7.934 | 8.004 | 8,090,231 | -0.02(-0.25%) |
Jun 14, 2021 | 8.223 | 8.283 | 7.984 | 8.024 | 6,750,080 | -0.26(-3.13%) |
Jun 11, 2021 | 8.323 | 8.343 | 8.233 | 8.283 | 7,802,478 | +0.02(+0.24%) |
Jun 10, 2021 | 8.432 | 8.482 | 8.263 | 8.263 | 5,165,126 | -0.09(-1.07%) |
Jun 09, 2021 | 8.472 | 8.502 | 8.353 | 8.353 | 5,733,919 | -0.14(-1.64%) |
Jun 08, 2021 | 8.412 | 8.537 | 8.283 | 8.492 | 5,636,976 | +0.09(+1.07%) |
Jun 07, 2021 | 8.343 | 8.617 | 8.293 | 8.402 | 9,082,523 | +0.20(+2.43%) |
Jun 04, 2021 | 8.213 | 8.283 | 8.093 | 8.203 | 5,303,238 | +0.03(+0.37%) |
Jun 03, 2021 | 8.313 | 8.333 | 8.103 | 8.173 | 9,895,182 | -0.16(-1.91%) |
Jun 02, 2021 | 8.861 | 8.881 | 8.333 | 8.333 | 13,335,591 | -0.53(-5.96%) |
Jun 01, 2021 | 8.402 | 8.861 | 8.383 | 8.861 | 18,347,436 | +0.61(+7.37%) |
May 28, 2021 | 8.113 | 8.263 | 7.974 | 8.253 | 6,333,449 | +0.18(+2.22%) |
May 27, 2021 | 8.123 | 8.213 | 8.059 | 8.074 | 5,340,511 | +0.09(+1.12%) |
May 26, 2021 | 7.994 | 8.093 | 7.944 | 7.984 | 7,914,246 | +0.01(+0.13%) |
May 25, 2021 | 8.353 | 8.353 | 7.924 | 7.974 | 9,947,092 | -0.35(-4.19%) |
May 24, 2021 | 8.243 | 8.388 | 8.243 | 8.323 | 6,693,306 | +0.11(+1.33%) |
May 21, 2021 | 8.363 | 8.452 | 8.084 | 8.213 | 7,779,549 | -0.08(-0.96%) |
May 20, 2021 | 8.173 | 8.323 | 8.074 | 8.293 | 6,454,905 | +0.17(+2.09%) |
May 19, 2021 | 8.143 | 8.223 | 7.874 | 8.123 | 10,618,884 | -0.21(-2.51%) |
May 18, 2021 | 8.492 | 8.522 | 8.313 | 8.333 | 8,396,488 | -0.16(-1.88%) |
May 17, 2021 | 8.233 | 8.502 | 8.208 | 8.492 | 4,364,269 | +0.18(+2.16%) |
May 14, 2021 | 8.173 | 8.343 | 8.173 | 8.313 | 5,482,159 | +0.25(+3.09%) |
May 13, 2021 | 7.874 | 8.183 | 7.874 | 8.064 | 8,210,770 | +0.21(+2.67%) |
May 12, 2021 | 8.532 | 8.550 | 7.839 | 7.854 | 12,073,921 | -0.71(-8.27%) |
May 11, 2021 | 8.373 | 8.572 | 8.253 | 8.562 | 8,334,982 | +0.11(+1.30%) |
May 10, 2021 | 8.662 | 8.781 | 8.412 | 8.452 | 5,626,323 | -0.14(-1.62%) |
May 07, 2021 | 8.642 | 8.642 | 8.432 | 8.592 | 5,754,570 | +0.03(+0.35%) |
May 06, 2021 | 8.303 | 8.587 | 8.283 | 8.562 | 10,190,678 | +0.28(+3.37%) |
May 05, 2021 | 8.303 | 8.562 | 8.233 | 8.283 | 10,215,071 | +0.08(+0.97%) |
May 04, 2021 | 8.054 | 8.213 | 8.014 | 8.203 | 5,284,842 | +0.11(+1.35%) |