Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.020 | 8.020 | 7.953 | 7.992 | 472,252 | -0.02(-0.29%) |
Jul 29, 2021 | 8.008 | 8.031 | 7.984 | 8.016 | 479,706 | +0.02(+0.29%) |
Jul 28, 2021 | 7.961 | 8.008 | 7.937 | 7.992 | 471,009 | +0.03(+0.39%) |
Jul 27, 2021 | 7.945 | 7.969 | 7.929 | 7.961 | 373,521 | +0.00(+0.00%) |
Jul 26, 2021 | 8.024 | 8.031 | 7.961 | 7.961 | 482,214 | -0.06(-0.78%) |
Jul 23, 2021 | 7.977 | 8.039 | 7.969 | 8.024 | 392,854 | +0.09(+1.09%) |
Jul 22, 2021 | 7.969 | 7.992 | 7.929 | 7.937 | 425,263 | -0.03(-0.38%) |
Jul 21, 2021 | 7.960 | 7.979 | 7.936 | 7.967 | 444,341 | +0.03(+0.39%) |
Jul 20, 2021 | 7.835 | 7.936 | 7.812 | 7.936 | 752,718 | +0.12(+1.60%) |
Jul 19, 2021 | 7.827 | 7.827 | 7.687 | 7.812 | 1,394,867 | -0.06(-0.79%) |
Jul 16, 2021 | 7.936 | 7.936 | 7.858 | 7.874 | 482,337 | -0.02(-0.30%) |
Jul 15, 2021 | 7.967 | 7.975 | 7.889 | 7.897 | 508,212 | -0.08(-0.98%) |
Jul 14, 2021 | 7.967 | 7.983 | 7.936 | 7.975 | 562,564 | +0.02(+0.29%) |
Jul 13, 2021 | 7.921 | 7.967 | 7.913 | 7.952 | 444,927 | +0.03(+0.39%) |
Jul 12, 2021 | 7.944 | 7.960 | 7.905 | 7.921 | 675,137 | -0.02(-0.20%) |
Jul 09, 2021 | 7.866 | 7.936 | 7.866 | 7.936 | 418,088 | +0.09(+1.09%) |
Jul 08, 2021 | 7.889 | 7.889 | 7.740 | 7.850 | 971,753 | -0.09(-1.18%) |
Jul 07, 2021 | 7.944 | 7.964 | 7.889 | 7.944 | 575,794 | +0.02(+0.20%) |
Jul 06, 2021 | 7.991 | 7.991 | 7.913 | 7.928 | 431,696 | -0.03(-0.39%) |
Jul 02, 2021 | 7.975 | 7.983 | 7.913 | 7.960 | 425,354 | +0.01(+0.10%) |
Jul 01, 2021 | 7.975 | 7.983 | 7.921 | 7.952 | 545,776 | +0.00(+0.00%) |
Jun 30, 2021 | 7.944 | 7.983 | 7.936 | 7.952 | 742,792 | +0.00(+0.00%) |
Jun 29, 2021 | 7.983 | 7.983 | 7.905 | 7.952 | 624,294 | -0.03(-0.39%) |
Jun 28, 2021 | 7.889 | 7.999 | 7.874 | 7.983 | 560,057 | +0.10(+1.29%) |
Jun 25, 2021 | 7.936 | 7.936 | 7.858 | 7.882 | 659,110 | -0.02(-0.30%) |
Jun 24, 2021 | 7.913 | 7.952 | 7.897 | 7.905 | 447,553 | +0.04(+0.50%) |
Jun 23, 2021 | 7.913 | 7.913 | 7.858 | 7.866 | 547,632 | -0.04(-0.49%) |
Jun 22, 2021 | 7.850 | 7.928 | 7.835 | 7.905 | 677,985 | +0.08(+1.01%) |
Jun 21, 2021 | 7.810 | 7.826 | 7.772 | 7.826 | 871,211 | +0.08(+1.00%) |
Jun 18, 2021 | 7.903 | 7.903 | 7.717 | 7.748 | 1,428,230 | -0.17(-2.15%) |
Jun 17, 2021 | 7.989 | 7.996 | 7.903 | 7.919 | 703,515 | -0.05(-0.68%) |
Jun 16, 2021 | 7.996 | 7.996 | 7.927 | 7.973 | 573,676 | +0.01(+0.10%) |
Jun 15, 2021 | 7.989 | 8.004 | 7.952 | 7.965 | 542,489 | +0.01(+0.10%) |
Jun 14, 2021 | 8.020 | 8.020 | 7.952 | 7.958 | 658,501 | -0.02(-0.29%) |
Jun 11, 2021 | 7.973 | 7.989 | 7.958 | 7.981 | 586,808 | +0.04(+0.49%) |
Jun 10, 2021 | 7.903 | 7.965 | 7.896 | 7.942 | 860,429 | +0.04(+0.49%) |
Jun 09, 2021 | 7.911 | 7.942 | 7.888 | 7.903 | 721,035 | +0.02(+0.30%) |
Jun 08, 2021 | 7.888 | 7.934 | 7.872 | 7.880 | 812,867 | +0.04(+0.49%) |
Jun 07, 2021 | 7.880 | 7.888 | 7.834 | 7.841 | 1,043,378 | -0.04(-0.49%) |
Jun 04, 2021 | 7.903 | 7.934 | 7.880 | 7.880 | 523,999 | -0.02(-0.29%) |
Jun 03, 2021 | 7.903 | 7.911 | 7.872 | 7.903 | 651,275 | -0.03(-0.39%) |
Jun 02, 2021 | 7.911 | 7.942 | 7.896 | 7.934 | 708,949 | +0.02(+0.29%) |
Jun 01, 2021 | 7.880 | 7.927 | 7.877 | 7.911 | 757,146 | +0.04(+0.49%) |
May 28, 2021 | 7.857 | 7.896 | 7.834 | 7.872 | 723,044 | +0.09(+1.09%) |
May 27, 2021 | 7.857 | 7.888 | 7.787 | 7.787 | 772,739 | -0.07(-0.89%) |
May 26, 2021 | 7.795 | 7.865 | 7.795 | 7.857 | 587,954 | +0.06(+0.80%) |
May 25, 2021 | 7.787 | 7.818 | 7.766 | 7.795 | 552,943 | +0.01(+0.10%) |
May 24, 2021 | 7.748 | 7.826 | 7.748 | 7.787 | 801,266 | +0.05(+0.70%) |
May 21, 2021 | 7.741 | 7.764 | 7.733 | 7.733 | 547,286 | +0.00(+0.00%) |
May 20, 2021 | 7.679 | 7.741 | 7.671 | 7.733 | 493,909 | +0.09(+1.13%) |
May 19, 2021 | 7.577 | 7.670 | 7.554 | 7.646 | 1,090,353 | -0.02(-0.20%) |
May 18, 2021 | 7.577 | 7.670 | 7.569 | 7.662 | 986,445 | +0.10(+1.32%) |
May 17, 2021 | 7.469 | 7.569 | 7.454 | 7.562 | 1,068,072 | +0.09(+1.24%) |
May 14, 2021 | 7.431 | 7.500 | 7.431 | 7.469 | 803,484 | +0.09(+1.25%) |
May 13, 2021 | 7.377 | 7.431 | 7.369 | 7.377 | 1,037,787 | +0.02(+0.31%) |
May 12, 2021 | 7.431 | 7.462 | 7.338 | 7.354 | 1,420,214 | -0.11(-1.44%) |
May 11, 2021 | 7.431 | 7.469 | 7.396 | 7.462 | 1,099,543 | -0.02(-0.31%) |
May 10, 2021 | 7.569 | 7.585 | 7.477 | 7.485 | 1,046,374 | -0.05(-0.61%) |
May 07, 2021 | 7.508 | 7.577 | 7.497 | 7.531 | 1,243,134 | +0.05(+0.72%) |
May 06, 2021 | 7.462 | 7.485 | 7.415 | 7.477 | 653,365 | +0.02(+0.31%) |
May 05, 2021 | 7.446 | 7.454 | 7.400 | 7.454 | 634,930 | +0.03(+0.41%) |
May 04, 2021 | 7.392 | 7.431 | 7.338 | 7.423 | 1,492,411 | +0.00(+0.00%) |