Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.690 | 7.860 | 7.670 | 7.730 | 369,693 | -0.04(-0.51%) |
Jul 29, 2021 | 7.610 | 7.805 | 7.600 | 7.770 | 320,906 | +0.22(+2.91%) |
Jul 28, 2021 | 7.300 | 7.610 | 7.300 | 7.550 | 451,134 | +0.34(+4.72%) |
Jul 27, 2021 | 7.360 | 7.460 | 7.110 | 7.210 | 453,107 | -0.14(-1.90%) |
Jul 26, 2021 | 7.530 | 7.530 | 7.300 | 7.350 | 348,810 | +0.02(+0.27%) |
Jul 23, 2021 | 7.370 | 7.418 | 7.180 | 7.330 | 407,919 | -0.07(-0.95%) |
Jul 22, 2021 | 7.640 | 7.650 | 7.330 | 7.400 | 460,916 | -0.31(-4.02%) |
Jul 21, 2021 | 7.440 | 7.810 | 7.440 | 7.710 | 319,411 | +0.30(+4.05%) |
Jul 20, 2021 | 7.300 | 7.495 | 7.145 | 7.410 | 453,852 | +0.14(+1.93%) |
Jul 19, 2021 | 7.200 | 7.310 | 6.950 | 7.270 | 685,241 | -0.04(-0.55%) |
Jul 16, 2021 | 7.560 | 7.660 | 7.300 | 7.310 | 405,970 | -0.21(-2.79%) |
Jul 15, 2021 | 7.630 | 7.690 | 7.390 | 7.520 | 489,706 | -0.10(-1.31%) |
Jul 14, 2021 | 7.870 | 7.960 | 7.620 | 7.620 | 425,876 | -0.21(-2.68%) |
Jul 13, 2021 | 7.940 | 7.990 | 7.820 | 7.830 | 248,696 | -0.12(-1.57%) |
Jul 12, 2021 | 8.050 | 8.100 | 7.920 | 7.955 | 358,269 | -0.06(-0.81%) |
Jul 09, 2021 | 7.780 | 8.090 | 7.770 | 8.020 | 415,209 | +0.26(+3.35%) |
Jul 08, 2021 | 7.660 | 7.862 | 7.560 | 7.760 | 557,921 | -0.04(-0.51%) |
Jul 07, 2021 | 8.140 | 8.265 | 7.760 | 7.800 | 526,187 | -0.36(-4.41%) |
Jul 06, 2021 | 8.430 | 8.430 | 8.023 | 8.160 | 561,013 | -0.23(-2.74%) |
Jul 02, 2021 | 8.470 | 8.500 | 8.290 | 8.390 | 326,162 | -0.01(-0.12%) |
Jul 01, 2021 | 8.580 | 8.600 | 8.340 | 8.400 | 387,550 | -0.07(-0.83%) |
Jun 30, 2021 | 8.630 | 8.730 | 8.420 | 8.470 | 483,499 | -0.20(-2.31%) |
Jun 29, 2021 | 8.850 | 9.190 | 8.560 | 8.670 | 550,656 | -0.19(-2.14%) |
Jun 28, 2021 | 8.870 | 9.250 | 8.840 | 8.860 | 762,100 | +0.04(+0.45%) |
Jun 25, 2021 | 8.470 | 8.840 | 8.461 | 8.820 | 3,761,316 | +0.42(+5.00%) |
Jun 24, 2021 | 8.430 | 8.540 | 8.370 | 8.400 | 475,615 | +0.04(+0.48%) |
Jun 23, 2021 | 8.450 | 8.640 | 8.330 | 8.360 | 334,918 | -0.11(-1.30%) |
Jun 22, 2021 | 8.330 | 8.530 | 8.291 | 8.470 | 531,478 | +0.13(+1.56%) |
Jun 21, 2021 | 8.300 | 8.470 | 8.160 | 8.340 | 497,403 | +0.10(+1.21%) |
Jun 18, 2021 | 8.650 | 8.650 | 8.110 | 8.240 | 836,466 | -0.38(-4.41%) |
Jun 17, 2021 | 8.800 | 8.900 | 8.620 | 8.620 | 384,192 | -0.16(-1.82%) |
Jun 16, 2021 | 8.640 | 8.850 | 8.510 | 8.780 | 355,985 | +0.09(+1.04%) |
Jun 15, 2021 | 8.760 | 8.880 | 8.640 | 8.690 | 358,216 | -0.10(-1.14%) |
Jun 14, 2021 | 8.780 | 9.030 | 8.760 | 8.790 | 446,002 | +0.00(+0.00%) |
Jun 11, 2021 | 8.845 | 8.845 | 8.655 | 8.790 | 279,624 | +0.16(+1.85%) |
Jun 10, 2021 | 8.700 | 8.800 | 8.530 | 8.630 | 387,952 | -0.06(-0.69%) |
Jun 09, 2021 | 8.850 | 8.980 | 8.652 | 8.690 | 368,087 | -0.16(-1.81%) |
Jun 08, 2021 | 8.730 | 9.030 | 8.730 | 8.850 | 583,323 | +0.17(+1.96%) |
Jun 07, 2021 | 8.420 | 8.740 | 8.420 | 8.680 | 510,162 | +0.24(+2.84%) |
Jun 04, 2021 | 8.390 | 8.549 | 8.380 | 8.440 | 413,113 | +0.05(+0.60%) |
Jun 03, 2021 | 8.620 | 8.690 | 8.370 | 8.390 | 509,546 | -0.25(-2.89%) |
Jun 02, 2021 | 8.560 | 8.744 | 8.560 | 8.640 | 761,040 | +0.10(+1.17%) |
Jun 01, 2021 | 8.290 | 8.560 | 8.130 | 8.540 | 580,595 | +0.31(+3.77%) |
May 28, 2021 | 8.300 | 8.580 | 8.210 | 8.230 | 415,896 | +0.02(+0.24%) |
May 27, 2021 | 8.080 | 8.320 | 8.010 | 8.210 | 513,849 | +0.17(+2.11%) |
May 26, 2021 | 7.750 | 8.090 | 7.700 | 8.040 | 469,597 | +0.33(+4.28%) |
May 25, 2021 | 7.910 | 7.990 | 7.700 | 7.710 | 509,009 | -0.14(-1.78%) |
May 24, 2021 | 8.100 | 8.160 | 7.825 | 7.850 | 581,068 | -0.21(-2.61%) |
May 21, 2021 | 7.980 | 8.230 | 7.910 | 8.060 | 588,497 | +0.17(+2.15%) |
May 20, 2021 | 7.780 | 8.150 | 7.780 | 7.890 | 657,789 | +0.11(+1.41%) |
May 19, 2021 | 7.620 | 7.820 | 7.530 | 7.780 | 343,610 | +0.00(+0.00%) |
May 18, 2021 | 7.790 | 8.040 | 7.730 | 7.780 | 405,734 | +0.00(+0.00%) |
May 17, 2021 | 7.470 | 7.910 | 7.360 | 7.780 | 535,472 | +0.31(+4.15%) |
May 14, 2021 | 7.240 | 7.525 | 7.110 | 7.470 | 430,128 | +0.30(+4.18%) |
May 13, 2021 | 7.080 | 7.470 | 7.041 | 7.170 | 717,834 | +0.04(+0.56%) |
May 12, 2021 | 7.200 | 7.380 | 7.040 | 7.130 | 783,390 | -0.22(-2.99%) |
May 11, 2021 | 7.300 | 7.600 | 7.110 | 7.350 | 683,316 | -0.18(-2.39%) |
May 10, 2021 | 7.570 | 7.675 | 7.250 | 7.530 | 873,386 | -0.05(-0.66%) |
May 07, 2021 | 7.160 | 7.900 | 6.810 | 7.580 | 1,067,095 | +0.36(+4.99%) |
May 06, 2021 | 7.000 | 7.240 | 6.750 | 7.220 | 989,640 | +0.17(+2.41%) |
May 05, 2021 | 7.360 | 7.400 | 7.000 | 7.050 | 640,180 | -0.21(-2.89%) |
May 04, 2021 | 7.190 | 7.330 | 6.870 | 7.260 | 903,274 | -0.04(-0.55%) |