Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.420 | 7.680 | 7.080 | 7.330 | 90,739 | -0.36(-4.68%) |
Jul 29, 2021 | 8.050 | 8.150 | 7.600 | 7.690 | 78,706 | -0.30(-3.75%) |
Jul 28, 2021 | 7.620 | 8.150 | 7.437 | 7.990 | 123,953 | +0.42(+5.55%) |
Jul 27, 2021 | 7.630 | 7.690 | 7.370 | 7.570 | 76,621 | -0.06(-0.79%) |
Jul 26, 2021 | 8.030 | 8.130 | 7.440 | 7.630 | 141,221 | -0.37(-4.63%) |
Jul 23, 2021 | 7.990 | 8.170 | 7.670 | 8.000 | 555,138 | +0.07(+0.88%) |
Jul 22, 2021 | 7.620 | 8.000 | 7.570 | 7.930 | 234,776 | +0.28(+3.66%) |
Jul 21, 2021 | 7.550 | 7.650 | 7.440 | 7.650 | 80,999 | +0.12(+1.59%) |
Jul 20, 2021 | 6.940 | 7.530 | 6.880 | 7.530 | 152,829 | +0.64(+9.29%) |
Jul 19, 2021 | 6.980 | 7.125 | 6.830 | 6.890 | 95,303 | -0.19(-2.68%) |
Jul 16, 2021 | 7.080 | 7.280 | 6.890 | 7.080 | 98,305 | +0.05(+0.71%) |
Jul 15, 2021 | 7.140 | 7.190 | 6.790 | 7.030 | 146,012 | -0.10(-1.40%) |
Jul 14, 2021 | 7.330 | 7.330 | 7.100 | 7.130 | 81,956 | -0.16(-2.19%) |
Jul 13, 2021 | 7.390 | 7.500 | 7.180 | 7.290 | 119,412 | -0.14(-1.88%) |
Jul 12, 2021 | 7.600 | 7.701 | 7.180 | 7.430 | 147,182 | -0.09(-1.20%) |
Jul 09, 2021 | 7.300 | 7.600 | 7.255 | 7.520 | 75,477 | +0.32(+4.44%) |
Jul 08, 2021 | 7.150 | 7.260 | 7.000 | 7.200 | 89,872 | -0.21(-2.83%) |
Jul 07, 2021 | 7.560 | 7.580 | 7.200 | 7.410 | 79,281 | -0.22(-2.88%) |
Jul 06, 2021 | 7.780 | 7.910 | 7.560 | 7.630 | 130,891 | -0.12(-1.55%) |
Jul 02, 2021 | 8.070 | 8.070 | 7.575 | 7.750 | 247,440 | -0.26(-3.25%) |
Jul 01, 2021 | 7.380 | 8.070 | 7.380 | 8.010 | 172,579 | +0.55(+7.37%) |
Jun 30, 2021 | 7.460 | 7.560 | 7.298 | 7.460 | 128,047 | +0.03(+0.40%) |
Jun 29, 2021 | 7.110 | 7.510 | 6.950 | 7.430 | 165,424 | +0.28(+3.92%) |
Jun 28, 2021 | 6.750 | 7.380 | 6.670 | 7.150 | 256,994 | +0.47(+7.04%) |
Jun 25, 2021 | 6.480 | 6.800 | 6.450 | 6.680 | 2,573,715 | +0.24(+3.73%) |
Jun 24, 2021 | 6.690 | 6.710 | 6.400 | 6.440 | 260,730 | -0.03(-0.46%) |
Jun 23, 2021 | 6.570 | 6.680 | 6.410 | 6.470 | 151,368 | -0.09(-1.37%) |
Jun 22, 2021 | 6.440 | 6.660 | 6.330 | 6.560 | 134,941 | +0.03(+0.46%) |
Jun 21, 2021 | 6.680 | 6.713 | 6.330 | 6.530 | 177,978 | -0.08(-1.21%) |
Jun 18, 2021 | 6.640 | 6.710 | 6.300 | 6.610 | 1,277,885 | -0.06(-0.90%) |
Jun 17, 2021 | 6.600 | 6.700 | 6.250 | 6.670 | 247,457 | +0.06(+0.91%) |
Jun 16, 2021 | 6.560 | 6.770 | 6.400 | 6.610 | 183,939 | +0.05(+0.76%) |
Jun 15, 2021 | 6.750 | 6.750 | 6.350 | 6.560 | 186,716 | -0.06(-0.91%) |
Jun 14, 2021 | 6.830 | 6.960 | 6.510 | 6.620 | 208,907 | -0.20(-2.93%) |
Jun 11, 2021 | 7.090 | 7.280 | 6.810 | 6.820 | 184,403 | -0.29(-4.08%) |
Jun 10, 2021 | 7.420 | 7.440 | 7.050 | 7.110 | 157,381 | -0.27(-3.66%) |
Jun 09, 2021 | 7.680 | 7.730 | 7.250 | 7.380 | 161,239 | -0.28(-3.66%) |
Jun 08, 2021 | 8.070 | 8.500 | 7.170 | 7.660 | 645,404 | -0.29(-3.65%) |
Jun 07, 2021 | 8.020 | 8.120 | 7.805 | 7.950 | 335,481 | -0.05(-0.62%) |
Jun 04, 2021 | 7.900 | 8.070 | 7.670 | 8.000 | 223,875 | +0.23(+2.96%) |
Jun 03, 2021 | 7.790 | 7.880 | 7.650 | 7.770 | 141,660 | -0.24(-3.00%) |
Jun 02, 2021 | 7.930 | 8.160 | 7.640 | 8.010 | 183,641 | +0.06(+0.75%) |
Jun 01, 2021 | 7.810 | 7.980 | 7.420 | 7.950 | 205,963 | +0.13(+1.66%) |
May 28, 2021 | 7.950 | 8.070 | 7.750 | 7.820 | 126,231 | -0.09(-1.14%) |
May 27, 2021 | 8.190 | 8.310 | 7.710 | 7.910 | 156,881 | -0.26(-3.18%) |
May 26, 2021 | 8.000 | 8.360 | 7.750 | 8.170 | 217,112 | +0.23(+2.90%) |
May 25, 2021 | 7.620 | 7.950 | 7.300 | 7.940 | 367,829 | +0.29(+3.79%) |
May 24, 2021 | 8.420 | 8.490 | 7.610 | 7.650 | 276,624 | -0.81(-9.57%) |
May 21, 2021 | 7.650 | 8.700 | 7.540 | 8.460 | 442,253 | +0.93(+12.35%) |
May 20, 2021 | 7.200 | 7.710 | 6.970 | 7.530 | 276,010 | +0.43(+6.06%) |
May 19, 2021 | 7.730 | 7.607 | 6.900 | 7.100 | 500,425 | -0.94(-11.69%) |
May 18, 2021 | 6.780 | 8.090 | 6.760 | 8.040 | 1,097,455 | +1.19(+17.37%) |
May 17, 2021 | 6.030 | 7.430 | 5.740 | 6.850 | 2,411,977 | +1.44(+26.62%) |
May 14, 2021 | 5.560 | 5.600 | 5.390 | 5.410 | 225,862 | -0.02(-0.37%) |
May 13, 2021 | 5.480 | 5.500 | 5.260 | 5.430 | 64,003 | -0.04(-0.73%) |
May 12, 2021 | 5.650 | 5.745 | 5.330 | 5.470 | 83,657 | -0.13(-2.32%) |
May 11, 2021 | 5.560 | 5.910 | 5.480 | 5.600 | 139,317 | -0.01(-0.18%) |
May 10, 2021 | 5.830 | 5.980 | 5.500 | 5.610 | 127,698 | -0.21(-3.61%) |
May 07, 2021 | 6.010 | 6.150 | 5.770 | 5.820 | 126,840 | -0.13(-2.18%) |
May 06, 2021 | 6.150 | 6.220 | 5.840 | 5.950 | 48,595 | -0.17(-2.78%) |
May 05, 2021 | 6.120 | 6.290 | 5.915 | 6.120 | 80,102 | +0.05(+0.82%) |
May 04, 2021 | 6.400 | 6.430 | 6.055 | 6.070 | 97,036 | -0.36(-5.60%) |