Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.380 | 8.380 | 7.579 | 7.868 | 39,006 | -0.19(-2.31%) |
Jul 29, 2021 | 8.007 | 8.301 | 7.965 | 8.054 | 76,684 | +0.00(+0.00%) |
Jul 28, 2021 | 7.728 | 8.082 | 7.681 | 8.054 | 56,449 | +0.43(+5.62%) |
Jul 27, 2021 | 7.663 | 7.728 | 7.523 | 7.626 | 53,855 | -0.12(-1.56%) |
Jul 26, 2021 | 7.309 | 7.793 | 7.309 | 7.747 | 45,997 | +0.50(+6.94%) |
Jul 23, 2021 | 7.225 | 7.309 | 7.032 | 7.244 | 95,907 | -0.08(-1.14%) |
Jul 22, 2021 | 7.365 | 7.532 | 7.328 | 7.328 | 36,917 | -0.22(-2.96%) |
Jul 21, 2021 | 7.356 | 7.570 | 7.262 | 7.551 | 35,694 | +0.29(+3.97%) |
Jul 20, 2021 | 7.104 | 7.393 | 6.843 | 7.262 | 65,255 | +0.12(+1.69%) |
Jul 19, 2021 | 7.337 | 7.337 | 6.820 | 7.141 | 88,851 | -0.25(-3.40%) |
Jul 16, 2021 | 7.663 | 7.765 | 7.281 | 7.393 | 109,481 | -0.32(-4.11%) |
Jul 15, 2021 | 7.653 | 7.765 | 7.551 | 7.709 | 43,398 | -0.01(-0.12%) |
Jul 14, 2021 | 7.970 | 8.082 | 7.719 | 7.719 | 68,792 | -0.09(-1.19%) |
Jul 13, 2021 | 7.914 | 7.961 | 7.793 | 7.812 | 31,355 | -0.14(-1.76%) |
Jul 12, 2021 | 7.979 | 8.072 | 7.830 | 7.951 | 28,246 | -0.01(-0.12%) |
Jul 09, 2021 | 8.072 | 8.268 | 7.858 | 7.961 | 71,925 | -0.08(-1.04%) |
Jul 08, 2021 | 8.156 | 8.166 | 7.933 | 8.045 | 73,552 | -0.33(-3.89%) |
Jul 07, 2021 | 8.166 | 8.408 | 8.063 | 8.370 | 89,749 | +0.30(+3.69%) |
Jul 06, 2021 | 8.380 | 8.445 | 8.031 | 8.072 | 78,449 | -0.23(-2.80%) |
Jul 02, 2021 | 8.315 | 8.473 | 8.193 | 8.305 | 70,497 | +0.02(+0.22%) |
Jul 01, 2021 | 8.277 | 8.380 | 8.166 | 8.287 | 75,765 | +0.12(+1.48%) |
Jun 30, 2021 | 7.961 | 8.212 | 7.849 | 8.166 | 176,346 | +0.25(+3.18%) |
Jun 29, 2021 | 8.072 | 8.184 | 7.821 | 7.914 | 64,899 | -0.23(-2.86%) |
Jun 28, 2021 | 8.417 | 8.417 | 8.072 | 8.147 | 52,461 | -0.27(-3.21%) |
Jun 25, 2021 | 8.361 | 8.454 | 8.231 | 8.417 | 91,349 | -0.07(-0.77%) |
Jun 24, 2021 | 8.296 | 8.501 | 8.226 | 8.482 | 68,873 | +0.28(+3.41%) |
Jun 23, 2021 | 8.138 | 8.370 | 8.124 | 8.203 | 68,467 | +0.18(+2.20%) |
Jun 22, 2021 | 7.896 | 8.086 | 7.793 | 8.026 | 78,110 | +0.13(+1.65%) |
Jun 21, 2021 | 8.156 | 8.268 | 7.830 | 7.896 | 95,661 | -0.21(-2.64%) |
Jun 18, 2021 | 7.905 | 8.110 | 7.812 | 8.110 | 328,748 | +0.19(+2.35%) |
Jun 17, 2021 | 7.989 | 8.026 | 7.737 | 7.923 | 280,802 | -0.15(-1.85%) |
Jun 16, 2021 | 9.059 | 9.059 | 7.793 | 8.072 | 602,597 | -1.03(-11.35%) |
Jun 15, 2021 | 9.571 | 9.595 | 9.069 | 9.106 | 107,256 | -0.55(-5.69%) |
Jun 14, 2021 | 9.693 | 9.860 | 9.562 | 9.655 | 144,813 | -0.09(-0.96%) |
Jun 11, 2021 | 9.935 | 10.06 | 9.645 | 9.748 | 95,569 | -0.07(-0.66%) |
Jun 10, 2021 | 9.786 | 10.01 | 9.655 | 9.814 | 105,949 | +0.06(+0.57%) |
Jun 09, 2021 | 10.19 | 10.21 | 9.311 | 9.758 | 300,460 | -0.78(-7.42%) |
Jun 08, 2021 | 10.75 | 10.78 | 10.35 | 10.54 | 59,653 | -0.24(-2.25%) |
Jun 07, 2021 | 10.99 | 11.08 | 10.63 | 10.78 | 117,208 | -0.10(-0.94%) |
Jun 04, 2021 | 10.37 | 10.99 | 10.37 | 10.88 | 106,984 | +0.54(+5.22%) |
Jun 03, 2021 | 10.18 | 10.42 | 10.01 | 10.34 | 111,842 | +0.10(+1.00%) |
Jun 02, 2021 | 10.23 | 10.37 | 10.15 | 10.24 | 151,729 | -0.02(-0.18%) |
Jun 01, 2021 | 10.15 | 10.63 | 10.15 | 10.26 | 298,264 | +0.31(+3.09%) |
May 28, 2021 | 9.627 | 10.01 | 9.599 | 9.953 | 92,798 | +0.29(+2.99%) |
May 27, 2021 | 9.655 | 9.814 | 9.516 | 9.665 | 76,054 | +0.04(+0.39%) |
May 26, 2021 | 9.404 | 9.841 | 9.311 | 9.627 | 117,127 | +0.12(+1.27%) |
May 25, 2021 | 9.907 | 10.07 | 9.441 | 9.506 | 107,449 | -0.47(-4.67%) |
May 24, 2021 | 9.990 | 10.14 | 9.693 | 9.972 | 173,122 | -0.13(-1.29%) |
May 21, 2021 | 10.30 | 10.47 | 10.03 | 10.10 | 101,014 | -0.07(-0.73%) |
May 20, 2021 | 10.32 | 10.58 | 10.11 | 10.18 | 107,808 | -0.02(-0.18%) |
May 19, 2021 | 11.04 | 11.04 | 10.08 | 10.20 | 266,734 | -0.73(-6.65%) |
May 18, 2021 | 10.98 | 11.12 | 10.74 | 10.92 | 183,352 | +0.09(+0.86%) |
May 17, 2021 | 10.38 | 11.02 | 10.37 | 10.83 | 191,150 | +0.54(+5.25%) |
May 14, 2021 | 10.12 | 10.60 | 10.09 | 10.29 | 132,184 | +0.23(+2.32%) |
May 13, 2021 | 10.18 | 10.50 | 9.963 | 10.06 | 65,289 | -0.07(-0.74%) |
May 12, 2021 | 10.05 | 10.25 | 10.05 | 10.13 | 160,654 | +0.14(+1.40%) |
May 11, 2021 | 9.869 | 10.39 | 9.748 | 9.990 | 83,292 | +0.12(+1.23%) |
May 10, 2021 | 9.823 | 10.04 | 9.814 | 9.869 | 111,142 | +0.21(+2.22%) |
May 07, 2021 | 9.432 | 9.953 | 9.395 | 9.655 | 111,361 | +0.29(+3.08%) |
May 06, 2021 | 9.339 | 9.720 | 9.339 | 9.367 | 128,672 | +0.03(+0.30%) |
May 05, 2021 | 9.320 | 9.571 | 9.292 | 9.339 | 78,004 | +0.10(+1.11%) |
May 04, 2021 | 9.236 | 9.609 | 9.152 | 9.236 | 67,099 | -0.19(-1.98%) |