Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.761 | 7.771 | 7.724 | 7.738 | 19,593 | -0.08(-1.03%) |
Jul 29, 2021 | 7.828 | 7.828 | 7.771 | 7.818 | 58,911 | +0.08(+0.98%) |
Jul 28, 2021 | 7.828 | 7.828 | 7.743 | 7.743 | 23,379 | -0.01(-0.16%) |
Jul 27, 2021 | 7.762 | 7.780 | 7.743 | 7.755 | 33,921 | -0.10(-1.28%) |
Jul 26, 2021 | 7.837 | 7.856 | 7.809 | 7.856 | 59,670 | -0.01(-0.12%) |
Jul 23, 2021 | 7.884 | 7.884 | 7.841 | 7.866 | 25,403 | +0.04(+0.48%) |
Jul 22, 2021 | 7.884 | 7.884 | 7.762 | 7.828 | 22,818 | -0.04(-0.48%) |
Jul 21, 2021 | 7.799 | 7.912 | 7.799 | 7.866 | 54,381 | +0.15(+1.96%) |
Jul 20, 2021 | 7.639 | 7.762 | 7.601 | 7.714 | 79,621 | +0.01(+0.12%) |
Jul 19, 2021 | 7.743 | 7.799 | 7.667 | 7.705 | 198,266 | -0.21(-2.67%) |
Jul 16, 2021 | 7.960 | 7.979 | 7.913 | 7.917 | 90,949 | -0.03(-0.43%) |
Jul 15, 2021 | 7.979 | 8.026 | 7.913 | 7.951 | 85,524 | -0.06(-0.71%) |
Jul 14, 2021 | 8.074 | 8.074 | 8.007 | 8.007 | 93,635 | -0.10(-1.29%) |
Jul 13, 2021 | 8.045 | 8.121 | 7.998 | 8.112 | 36,621 | +0.12(+1.54%) |
Jul 12, 2021 | 7.979 | 8.055 | 7.979 | 7.988 | 39,277 | -0.05(-0.59%) |
Jul 09, 2021 | 8.026 | 8.036 | 7.998 | 8.036 | 42,095 | +0.15(+1.92%) |
Jul 08, 2021 | 7.941 | 7.941 | 7.849 | 7.884 | 87,915 | -0.09(-1.07%) |
Jul 07, 2021 | 8.026 | 8.026 | 7.856 | 7.970 | 191,087 | -0.05(-0.59%) |
Jul 06, 2021 | 8.149 | 8.149 | 8.017 | 8.017 | 55,872 | -0.15(-1.79%) |
Jul 02, 2021 | 8.234 | 8.258 | 8.159 | 8.163 | 23,853 | -0.12(-1.43%) |
Jul 01, 2021 | 8.272 | 8.310 | 8.244 | 8.282 | 11,129 | +0.04(+0.54%) |
Jun 30, 2021 | 8.272 | 8.272 | 8.234 | 8.237 | 14,984 | -0.06(-0.76%) |
Jun 29, 2021 | 8.357 | 8.357 | 8.291 | 8.300 | 9,950 | -0.02(-0.23%) |
Jun 28, 2021 | 8.376 | 8.376 | 8.282 | 8.319 | 23,759 | -0.07(-0.81%) |
Jun 25, 2021 | 8.319 | 8.414 | 8.319 | 8.388 | 16,968 | +0.07(+0.82%) |
Jun 24, 2021 | 8.304 | 8.337 | 8.300 | 8.319 | 17,543 | -0.02(-0.23%) |
Jun 23, 2021 | 8.329 | 8.338 | 8.282 | 8.338 | 13,580 | +0.09(+1.03%) |
Jun 22, 2021 | 8.319 | 8.357 | 8.253 | 8.253 | 24,013 | -0.07(-0.80%) |
Jun 21, 2021 | 8.319 | 8.376 | 8.300 | 8.319 | 38,903 | +0.07(+0.86%) |
Jun 18, 2021 | 8.338 | 8.367 | 8.225 | 8.248 | 130,900 | -0.14(-1.64%) |
Jun 17, 2021 | 8.490 | 8.490 | 8.291 | 8.386 | 76,007 | -0.09(-1.11%) |
Jun 16, 2021 | 8.367 | 8.508 | 8.291 | 8.480 | 96,336 | +0.15(+1.76%) |
Jun 15, 2021 | 8.357 | 8.367 | 8.319 | 8.334 | 44,668 | -0.00(-0.06%) |
Jun 14, 2021 | 8.291 | 8.348 | 8.291 | 8.338 | 223,186 | +0.07(+0.82%) |
Jun 11, 2021 | 8.206 | 8.299 | 8.206 | 8.270 | 50,959 | +0.06(+0.78%) |
Jun 10, 2021 | 8.338 | 8.433 | 8.206 | 8.206 | 72,405 | -0.07(-0.80%) |
Jun 09, 2021 | 8.319 | 8.371 | 8.216 | 8.272 | 191,238 | -0.12(-1.49%) |
Jun 08, 2021 | 8.395 | 8.414 | 8.367 | 8.397 | 39,275 | -0.05(-0.56%) |
Jun 07, 2021 | 8.452 | 8.490 | 8.433 | 8.444 | 20,236 | -0.02(-0.20%) |
Jun 04, 2021 | 8.499 | 8.508 | 8.452 | 8.461 | 60,095 | -0.10(-1.21%) |
Jun 03, 2021 | 8.537 | 8.603 | 8.518 | 8.565 | 40,445 | +0.06(+0.66%) |
Jun 02, 2021 | 8.508 | 8.537 | 8.508 | 8.509 | 35,117 | +0.00(+0.01%) |
Jun 01, 2021 | 8.584 | 8.603 | 8.508 | 8.508 | 32,629 | -0.05(-0.55%) |
May 28, 2021 | 8.575 | 8.575 | 8.491 | 8.556 | 37,177 | -0.01(-0.09%) |
May 27, 2021 | 8.575 | 8.575 | 8.546 | 8.563 | 20,185 | +0.06(+0.76%) |
May 26, 2021 | 8.518 | 8.518 | 8.471 | 8.499 | 36,748 | +0.00(+0.00%) |
May 25, 2021 | 8.546 | 8.584 | 8.480 | 8.499 | 234,203 | -0.07(-0.77%) |
May 24, 2021 | 8.594 | 8.612 | 8.556 | 8.565 | 27,852 | -0.03(-0.38%) |
May 21, 2021 | 8.584 | 8.622 | 8.551 | 8.598 | 40,620 | +0.00(+0.00%) |
May 20, 2021 | 8.669 | 8.669 | 8.594 | 8.598 | 18,488 | -0.10(-1.14%) |
May 19, 2021 | 8.631 | 8.716 | 8.575 | 8.698 | 35,012 | +0.09(+0.99%) |
May 18, 2021 | 8.612 | 8.650 | 8.612 | 8.612 | 53,383 | -0.02(-0.22%) |
May 17, 2021 | 8.641 | 8.650 | 8.622 | 8.631 | 15,482 | +0.03(+0.33%) |
May 14, 2021 | 8.631 | 8.650 | 8.584 | 8.603 | 21,244 | -0.05(-0.55%) |
May 13, 2021 | 8.754 | 8.754 | 8.622 | 8.650 | 95,918 | -0.10(-1.19%) |
May 12, 2021 | 8.688 | 8.858 | 8.688 | 8.754 | 127,352 | +0.13(+1.54%) |
May 11, 2021 | 8.556 | 8.641 | 8.556 | 8.622 | 40,983 | +0.02(+0.22%) |
May 10, 2021 | 8.499 | 8.603 | 8.490 | 8.603 | 35,883 | +0.08(+0.89%) |
May 07, 2021 | 8.471 | 8.556 | 8.414 | 8.527 | 50,061 | +0.01(+0.11%) |
May 06, 2021 | 8.565 | 8.565 | 8.508 | 8.518 | 31,638 | -0.02(-0.22%) |
May 05, 2021 | 8.565 | 8.603 | 8.537 | 8.537 | 17,793 | -0.03(-0.33%) |
May 04, 2021 | 8.562 | 8.593 | 8.508 | 8.565 | 39,178 | -0.05(-0.55%) |