Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.300 | 7.430 | 7.060 | 7.290 | 80,032 | -0.02(-0.27%) |
Jul 29, 2021 | 7.240 | 7.590 | 7.150 | 7.310 | 122,403 | +0.07(+0.97%) |
Jul 28, 2021 | 6.970 | 7.280 | 6.861 | 7.240 | 42,259 | +0.20(+2.84%) |
Jul 27, 2021 | 6.970 | 7.050 | 6.710 | 7.040 | 71,439 | +0.07(+1.00%) |
Jul 26, 2021 | 7.100 | 7.410 | 6.886 | 6.970 | 132,172 | -0.19(-2.65%) |
Jul 23, 2021 | 7.800 | 8.000 | 7.150 | 7.160 | 166,547 | -0.70(-8.91%) |
Jul 22, 2021 | 7.510 | 8.220 | 7.380 | 7.860 | 881,478 | +0.36(+4.80%) |
Jul 21, 2021 | 7.340 | 7.990 | 7.250 | 7.500 | 402,354 | +0.30(+4.17%) |
Jul 20, 2021 | 7.510 | 7.610 | 7.200 | 7.200 | 210,893 | -0.45(-5.88%) |
Jul 19, 2021 | 7.010 | 7.800 | 6.810 | 7.650 | 396,003 | +0.63(+8.97%) |
Jul 16, 2021 | 7.260 | 7.280 | 7.000 | 7.020 | 49,582 | -0.15(-2.09%) |
Jul 15, 2021 | 7.000 | 7.330 | 6.860 | 7.170 | 68,827 | +0.07(+0.99%) |
Jul 14, 2021 | 7.560 | 7.560 | 7.050 | 7.100 | 80,935 | -0.29(-3.92%) |
Jul 13, 2021 | 7.740 | 7.750 | 7.370 | 7.390 | 180,105 | -0.28(-3.65%) |
Jul 12, 2021 | 7.340 | 7.700 | 7.258 | 7.670 | 161,624 | +0.17(+2.27%) |
Jul 09, 2021 | 7.160 | 7.600 | 7.160 | 7.500 | 75,500 | +0.31(+4.31%) |
Jul 08, 2021 | 7.100 | 7.390 | 6.910 | 7.190 | 144,892 | -0.11(-1.51%) |
Jul 07, 2021 | 7.650 | 7.682 | 7.146 | 7.300 | 132,271 | -0.42(-5.44%) |
Jul 06, 2021 | 7.530 | 8.180 | 7.530 | 7.720 | 446,829 | +0.14(+1.85%) |
Jul 02, 2021 | 7.550 | 7.780 | 7.300 | 7.580 | 96,170 | +0.02(+0.26%) |
Jul 01, 2021 | 7.800 | 7.840 | 7.460 | 7.560 | 154,984 | -0.24(-3.08%) |
Jun 30, 2021 | 8.400 | 8.412 | 7.720 | 7.800 | 317,130 | -0.58(-6.92%) |
Jun 29, 2021 | 8.600 | 8.620 | 8.360 | 8.380 | 74,701 | -0.20(-2.33%) |
Jun 28, 2021 | 8.610 | 8.750 | 8.350 | 8.580 | 134,889 | +0.00(+0.00%) |
Jun 25, 2021 | 8.650 | 8.830 | 8.410 | 8.580 | 223,014 | -0.09(-1.04%) |
Jun 24, 2021 | 8.710 | 8.920 | 8.310 | 8.670 | 371,798 | -0.13(-1.48%) |
Jun 23, 2021 | 9.120 | 10.20 | 8.560 | 8.800 | 1,380,515 | -0.51(-5.48%) |
Jun 22, 2021 | 8.650 | 12.28 | 8.510 | 9.310 | 4,947,899 | +0.87(+10.31%) |
Jun 21, 2021 | 8.250 | 8.660 | 8.220 | 8.440 | 211,476 | +0.25(+3.05%) |
Jun 18, 2021 | 7.910 | 8.290 | 7.910 | 8.190 | 107,359 | +0.08(+0.99%) |
Jun 17, 2021 | 8.290 | 8.500 | 7.840 | 8.110 | 252,551 | -0.09(-1.10%) |
Jun 16, 2021 | 7.990 | 8.350 | 7.811 | 8.200 | 175,028 | +0.13(+1.61%) |
Jun 15, 2021 | 8.340 | 8.820 | 7.980 | 8.070 | 453,312 | -0.28(-3.35%) |
Jun 14, 2021 | 8.810 | 9.680 | 8.260 | 8.350 | 680,171 | -0.58(-6.49%) |
Jun 11, 2021 | 8.060 | 9.070 | 7.990 | 8.930 | 719,822 | +0.81(+9.98%) |
Jun 10, 2021 | 7.650 | 8.210 | 7.385 | 8.120 | 865,823 | +0.44(+5.73%) |
Jun 09, 2021 | 7.860 | 8.000 | 7.600 | 7.680 | 400,108 | -0.32(-4.00%) |
Jun 08, 2021 | 7.240 | 8.850 | 7.240 | 8.000 | 1,684,472 | +0.78(+10.80%) |
Jun 07, 2021 | 6.990 | 7.530 | 6.980 | 7.220 | 881,044 | +0.23(+3.29%) |
Jun 04, 2021 | 7.280 | 7.490 | 6.920 | 6.990 | 502,982 | -0.22(-3.05%) |
Jun 03, 2021 | 7.620 | 8.190 | 7.060 | 7.210 | 1,459,929 | -0.73(-9.19%) |
Jun 02, 2021 | 6.690 | 9.350 | 6.460 | 7.940 | 3,578,069 | +1.32(+19.94%) |
Jun 01, 2021 | 7.000 | 7.090 | 6.571 | 6.620 | 586,165 | -0.27(-3.92%) |
May 28, 2021 | 7.110 | 7.640 | 6.810 | 6.890 | 709,807 | -0.14(-1.99%) |
May 27, 2021 | 6.910 | 7.260 | 6.610 | 7.030 | 1,121,796 | -0.01(-0.14%) |
May 26, 2021 | 6.900 | 7.470 | 6.780 | 7.040 | 1,813,356 | +0.30(+4.45%) |
May 25, 2021 | 6.720 | 7.080 | 6.410 | 6.740 | 1,634,850 | +0.09(+1.35%) |
May 24, 2021 | 6.600 | 6.900 | 6.520 | 6.650 | 523,841 | +0.04(+0.61%) |
May 21, 2021 | 6.350 | 6.690 | 6.230 | 6.610 | 173,507 | +0.23(+3.61%) |
May 20, 2021 | 6.160 | 6.600 | 6.100 | 6.380 | 161,912 | +0.24(+3.91%) |
May 19, 2021 | 6.370 | 6.500 | 5.902 | 6.140 | 308,766 | -0.62(-9.17%) |
May 18, 2021 | 6.680 | 6.990 | 6.580 | 6.760 | 326,715 | +0.06(+0.90%) |
May 17, 2021 | 6.560 | 7.370 | 6.310 | 6.700 | 1,628,837 | -0.01(-0.15%) |
May 14, 2021 | 6.470 | 7.910 | 6.400 | 6.710 | 1,326,393 | -0.10(-1.47%) |
May 13, 2021 | 5.910 | 7.160 | 5.910 | 6.810 | 1,069,161 | +0.91(+15.42%) |
May 12, 2021 | 6.050 | 6.170 | 5.820 | 5.900 | 52,824 | -0.18(-2.96%) |
May 11, 2021 | 5.820 | 6.300 | 5.800 | 6.080 | 125,018 | -0.12(-1.94%) |
May 10, 2021 | 6.910 | 6.910 | 6.130 | 6.200 | 174,814 | -0.77(-11.05%) |
May 07, 2021 | 7.520 | 7.670 | 6.870 | 6.970 | 241,949 | -0.73(-9.48%) |
May 06, 2021 | 7.770 | 8.050 | 7.310 | 7.700 | 732,751 | +0.80(+11.59%) |
May 05, 2021 | 6.470 | 7.341 | 6.350 | 6.900 | 450,547 | +0.47(+7.31%) |
May 04, 2021 | 6.670 | 6.700 | 6.230 | 6.430 | 99,345 | -0.23(-3.45%) |