Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.070 | 8.130 | 7.980 | 8.050 | 1,463,173 | -0.03(-0.37%) |
Jul 29, 2021 | 8.200 | 8.250 | 8.041 | 8.080 | 1,287,063 | -0.04(-0.49%) |
Jul 28, 2021 | 8.000 | 8.260 | 7.980 | 8.120 | 1,461,947 | +0.20(+2.53%) |
Jul 27, 2021 | 7.780 | 7.950 | 7.650 | 7.920 | 1,315,700 | +0.09(+1.15%) |
Jul 26, 2021 | 7.860 | 8.070 | 7.750 | 7.830 | 1,174,223 | +0.05(+0.64%) |
Jul 23, 2021 | 7.900 | 7.930 | 7.630 | 7.780 | 1,274,298 | -0.05(-0.64%) |
Jul 22, 2021 | 7.950 | 7.980 | 7.565 | 7.830 | 1,782,573 | -0.17(-2.12%) |
Jul 21, 2021 | 7.590 | 8.020 | 7.520 | 8.000 | 2,580,320 | +0.47(+6.24%) |
Jul 20, 2021 | 7.270 | 7.580 | 7.180 | 7.530 | 2,636,310 | +0.32(+4.44%) |
Jul 19, 2021 | 6.910 | 7.275 | 6.770 | 7.210 | 1,567,012 | +0.14(+1.98%) |
Jul 16, 2021 | 7.190 | 7.270 | 6.980 | 7.070 | 1,925,987 | -0.04(-0.56%) |
Jul 15, 2021 | 6.920 | 7.120 | 6.800 | 7.110 | 1,808,500 | +0.13(+1.86%) |
Jul 14, 2021 | 7.000 | 7.060 | 6.800 | 6.980 | 2,160,358 | +0.02(+0.29%) |
Jul 13, 2021 | 7.100 | 7.190 | 6.860 | 6.960 | 1,625,878 | -0.22(-3.06%) |
Jul 12, 2021 | 7.180 | 7.205 | 6.920 | 7.180 | 1,934,142 | -0.03(-0.42%) |
Jul 09, 2021 | 7.650 | 7.650 | 7.170 | 7.210 | 3,202,465 | -0.05(-0.69%) |
Jul 08, 2021 | 7.470 | 7.530 | 7.155 | 7.260 | 4,520,558 | -0.39(-5.10%) |
Jul 07, 2021 | 8.050 | 8.130 | 7.470 | 7.650 | 4,647,695 | -0.55(-6.71%) |
Jul 06, 2021 | 9.360 | 9.360 | 8.180 | 8.200 | 4,365,721 | -1.12(-12.02%) |
Jul 02, 2021 | 9.430 | 9.430 | 9.215 | 9.320 | 1,631,926 | -0.02(-0.21%) |
Jul 01, 2021 | 9.550 | 9.580 | 9.295 | 9.340 | 2,320,225 | -0.18(-1.89%) |
Jun 30, 2021 | 8.960 | 9.590 | 8.900 | 9.520 | 3,232,798 | +0.50(+5.54%) |
Jun 29, 2021 | 9.200 | 9.395 | 8.980 | 9.020 | 1,369,637 | -0.15(-1.64%) |
Jun 28, 2021 | 9.370 | 9.505 | 9.130 | 9.170 | 1,825,615 | -0.25(-2.65%) |
Jun 25, 2021 | 9.550 | 9.690 | 9.110 | 9.420 | 59,549,792 | -0.12(-1.26%) |
Jun 24, 2021 | 9.370 | 9.590 | 9.330 | 9.540 | 3,288,949 | +0.25(+2.69%) |
Jun 23, 2021 | 9.340 | 9.555 | 9.240 | 9.290 | 2,829,813 | -0.06(-0.64%) |
Jun 22, 2021 | 9.320 | 9.455 | 9.300 | 9.350 | 2,846,453 | +0.00(+0.00%) |
Jun 21, 2021 | 9.250 | 9.495 | 9.080 | 9.350 | 4,282,757 | +0.20(+2.19%) |
Jun 18, 2021 | 9.100 | 9.210 | 9.005 | 9.150 | 4,181,581 | +0.05(+0.55%) |
Jun 17, 2021 | 8.910 | 9.390 | 8.800 | 9.100 | 3,434,952 | +0.18(+2.02%) |
Jun 16, 2021 | 8.900 | 9.040 | 8.850 | 8.920 | 1,450,948 | -0.02(-0.22%) |
Jun 15, 2021 | 8.910 | 9.000 | 8.790 | 8.940 | 1,715,950 | +0.03(+0.34%) |
Jun 14, 2021 | 9.010 | 9.069 | 8.860 | 8.910 | 1,585,866 | -0.04(-0.45%) |
Jun 11, 2021 | 8.990 | 9.130 | 8.860 | 8.950 | 1,464,926 | +0.05(+0.56%) |
Jun 10, 2021 | 8.790 | 8.905 | 8.650 | 8.900 | 1,256,443 | +0.08(+0.91%) |
Jun 09, 2021 | 9.000 | 9.020 | 8.690 | 8.820 | 1,468,786 | -0.16(-1.78%) |
Jun 08, 2021 | 8.410 | 9.020 | 8.370 | 8.980 | 4,887,171 | +0.62(+7.42%) |
Jun 07, 2021 | 8.300 | 8.550 | 8.270 | 8.360 | 3,814,215 | +0.08(+0.97%) |
Jun 04, 2021 | 8.380 | 8.410 | 8.235 | 8.280 | 1,159,153 | -0.01(-0.12%) |
Jun 03, 2021 | 8.320 | 8.475 | 8.225 | 8.290 | 2,262,098 | -0.09(-1.07%) |
Jun 02, 2021 | 8.430 | 8.500 | 8.295 | 8.380 | 1,649,268 | -0.10(-1.18%) |
Jun 01, 2021 | 8.350 | 8.510 | 8.240 | 8.480 | 2,086,307 | +0.04(+0.47%) |
May 28, 2021 | 8.600 | 8.720 | 8.420 | 8.440 | 2,017,338 | -0.09(-1.06%) |
May 27, 2021 | 8.320 | 8.600 | 8.105 | 8.530 | 4,433,553 | +0.30(+3.65%) |
May 26, 2021 | 8.440 | 8.660 | 8.190 | 8.230 | 2,021,910 | -0.19(-2.26%) |
May 25, 2021 | 8.270 | 8.515 | 8.260 | 8.420 | 1,807,937 | +0.14(+1.69%) |
May 24, 2021 | 7.980 | 8.380 | 7.950 | 8.280 | 1,403,778 | +0.29(+3.63%) |
May 21, 2021 | 8.040 | 8.170 | 7.930 | 7.990 | 1,701,623 | +0.03(+0.38%) |
May 20, 2021 | 7.850 | 8.105 | 7.740 | 7.960 | 1,811,342 | +0.17(+2.18%) |
May 19, 2021 | 7.740 | 7.940 | 7.620 | 7.790 | 1,454,911 | -0.02(-0.26%) |
May 18, 2021 | 7.670 | 8.105 | 7.590 | 7.810 | 3,190,894 | +0.13(+1.69%) |
May 17, 2021 | 7.420 | 7.990 | 7.310 | 7.680 | 2,659,403 | +0.25(+3.36%) |
May 14, 2021 | 7.270 | 7.525 | 6.980 | 7.430 | 1,728,030 | +0.28(+3.92%) |
May 13, 2021 | 6.750 | 7.400 | 6.750 | 7.150 | 6,281,131 | +1.00(+16.26%) |
May 12, 2021 | 6.750 | 6.750 | 6.045 | 6.150 | 2,410,533 | -0.66(-9.69%) |
May 11, 2021 | 6.215 | 6.855 | 6.080 | 6.810 | 2,406,002 | +0.39(+6.07%) |
May 10, 2021 | 6.980 | 6.980 | 6.120 | 6.420 | 2,404,842 | -0.57(-8.15%) |
May 07, 2021 | 6.920 | 7.070 | 6.875 | 6.990 | 2,413,458 | +0.08(+1.16%) |
May 06, 2021 | 7.320 | 7.370 | 6.850 | 6.910 | 1,708,910 | -0.37(-5.08%) |
May 05, 2021 | 7.360 | 7.530 | 7.250 | 7.280 | 1,581,650 | -0.08(-1.09%) |
May 04, 2021 | 7.420 | 7.660 | 7.220 | 7.360 | 1,322,429 | -0.17(-2.26%) |