Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.716 | 7.782 | 7.535 | 7.754 | 9,411,886 | +0.00(+0.00%) |
Jul 29, 2021 | 7.670 | 8.042 | 7.661 | 7.754 | 11,104,412 | +0.21(+2.84%) |
Jul 28, 2021 | 7.456 | 7.582 | 7.335 | 7.540 | 12,644,445 | +0.09(+1.25%) |
Jul 27, 2021 | 7.596 | 7.596 | 7.326 | 7.447 | 10,753,621 | -0.20(-2.55%) |
Jul 26, 2021 | 7.410 | 7.730 | 7.410 | 7.642 | 7,993,414 | +0.15(+1.99%) |
Jul 23, 2021 | 7.540 | 7.540 | 7.377 | 7.493 | 4,279,683 | +0.00(+0.00%) |
Jul 22, 2021 | 7.572 | 7.572 | 7.345 | 7.493 | 6,614,397 | -0.03(-0.37%) |
Jul 21, 2021 | 7.438 | 7.637 | 7.363 | 7.521 | 10,253,360 | +0.28(+3.85%) |
Jul 20, 2021 | 7.168 | 7.354 | 6.994 | 7.242 | 9,790,301 | +0.05(+0.65%) |
Jul 19, 2021 | 7.214 | 7.270 | 6.996 | 7.196 | 17,407,916 | -0.33(-4.33%) |
Jul 16, 2021 | 8.005 | 8.014 | 7.503 | 7.521 | 9,565,280 | -0.37(-4.71%) |
Jul 15, 2021 | 7.902 | 8.079 | 7.814 | 7.893 | 10,641,432 | -0.13(-1.62%) |
Jul 14, 2021 | 8.451 | 8.604 | 7.995 | 8.023 | 10,555,264 | -0.39(-4.64%) |
Jul 13, 2021 | 8.256 | 8.446 | 8.135 | 8.414 | 10,038,390 | +0.11(+1.34%) |
Jul 12, 2021 | 8.339 | 8.414 | 8.228 | 8.302 | 6,754,706 | -0.18(-2.08%) |
Jul 09, 2021 | 8.470 | 8.600 | 8.339 | 8.479 | 7,871,028 | +0.14(+1.67%) |
Jul 08, 2021 | 8.246 | 8.488 | 8.163 | 8.339 | 9,397,662 | -0.14(-1.64%) |
Jul 07, 2021 | 8.702 | 8.823 | 8.404 | 8.479 | 9,618,242 | -0.26(-2.98%) |
Jul 06, 2021 | 8.999 | 9.046 | 8.572 | 8.739 | 11,314,045 | -0.30(-3.29%) |
Jul 02, 2021 | 9.092 | 9.130 | 8.869 | 9.037 | 7,855,111 | -0.17(-1.82%) |
Jul 01, 2021 | 9.204 | 9.278 | 9.055 | 9.204 | 11,724,210 | +0.30(+3.34%) |
Jun 30, 2021 | 8.823 | 8.976 | 8.823 | 8.907 | 8,235,844 | +0.13(+1.48%) |
Jun 29, 2021 | 8.832 | 8.888 | 8.716 | 8.776 | 10,392,101 | +0.05(+0.53%) |
Jun 28, 2021 | 9.018 | 9.018 | 8.679 | 8.730 | 14,804,706 | -0.33(-3.59%) |
Jun 25, 2021 | 9.185 | 9.199 | 9.037 | 9.055 | 6,358,285 | -0.07(-0.71%) |
Jun 24, 2021 | 9.111 | 9.158 | 8.982 | 9.120 | 7,717,312 | +0.02(+0.20%) |
Jun 23, 2021 | 9.288 | 9.376 | 9.083 | 9.102 | 10,805,088 | -0.08(-0.91%) |
Jun 22, 2021 | 9.288 | 9.288 | 9.051 | 9.185 | 13,073,973 | -0.13(-1.40%) |
Jun 21, 2021 | 9.102 | 9.362 | 8.953 | 9.316 | 10,159,306 | +0.33(+3.62%) |
Jun 18, 2021 | 8.814 | 9.241 | 8.725 | 8.990 | 12,277,138 | -0.01(-0.10%) |
Jun 17, 2021 | 9.362 | 9.371 | 8.841 | 8.999 | 13,325,796 | -0.40(-4.25%) |
Jun 16, 2021 | 9.678 | 9.687 | 9.339 | 9.399 | 10,668,755 | -0.28(-2.88%) |
Jun 15, 2021 | 9.399 | 9.804 | 9.399 | 9.678 | 15,130,377 | +0.35(+3.79%) |
Jun 14, 2021 | 9.343 | 9.483 | 9.283 | 9.325 | 9,324,619 | +0.04(+0.48%) |
Jun 11, 2021 | 9.383 | 9.448 | 9.225 | 9.281 | 9,967,140 | -0.07(-0.79%) |
Jun 10, 2021 | 9.374 | 9.383 | 9.058 | 9.355 | 17,469,298 | +0.16(+1.72%) |
Jun 09, 2021 | 9.206 | 9.336 | 9.063 | 9.197 | 11,720,815 | +0.06(+0.71%) |
Jun 08, 2021 | 8.826 | 9.206 | 8.789 | 9.132 | 17,256,894 | +0.34(+3.91%) |
Jun 07, 2021 | 8.761 | 8.900 | 8.594 | 8.789 | 10,819,424 | +0.05(+0.53%) |
Jun 04, 2021 | 8.631 | 8.817 | 8.548 | 8.742 | 10,570,941 | +0.22(+2.61%) |
Jun 03, 2021 | 8.483 | 8.543 | 8.380 | 8.520 | 8,722,193 | +0.00(+0.00%) |
Jun 02, 2021 | 8.343 | 8.631 | 8.241 | 8.520 | 14,400,535 | +0.29(+3.49%) |
Jun 01, 2021 | 7.935 | 8.297 | 7.870 | 8.232 | 17,257,782 | +0.69(+9.10%) |
May 28, 2021 | 7.462 | 7.569 | 7.364 | 7.545 | 7,666,341 | +0.11(+1.50%) |
May 27, 2021 | 7.350 | 7.499 | 7.322 | 7.434 | 7,099,780 | +0.14(+1.91%) |
May 26, 2021 | 7.174 | 7.355 | 7.155 | 7.295 | 8,030,897 | +0.11(+1.55%) |
May 25, 2021 | 7.378 | 7.425 | 7.174 | 7.183 | 7,819,198 | -0.27(-3.61%) |
May 24, 2021 | 7.369 | 7.462 | 7.202 | 7.452 | 6,585,779 | +0.20(+2.82%) |
May 21, 2021 | 7.397 | 7.415 | 7.206 | 7.248 | 8,183,738 | -0.03(-0.38%) |
May 20, 2021 | 7.322 | 7.332 | 7.137 | 7.276 | 7,283,857 | -0.05(-0.63%) |
May 19, 2021 | 7.480 | 7.480 | 7.248 | 7.322 | 11,252,230 | -0.30(-3.90%) |
May 18, 2021 | 7.694 | 7.861 | 7.499 | 7.619 | 11,571,950 | -0.07(-0.97%) |
May 17, 2021 | 7.443 | 7.694 | 7.397 | 7.694 | 11,673,467 | +0.23(+3.11%) |
May 14, 2021 | 7.239 | 7.489 | 7.239 | 7.462 | 12,735,772 | +0.32(+4.42%) |
May 13, 2021 | 7.239 | 7.378 | 7.011 | 7.146 | 12,423,153 | -0.19(-2.53%) |
May 12, 2021 | 7.202 | 7.554 | 7.202 | 7.332 | 13,844,130 | +0.17(+2.33%) |
May 11, 2021 | 6.961 | 7.220 | 6.812 | 7.165 | 14,652,945 | +0.06(+0.78%) |
May 10, 2021 | 7.471 | 7.490 | 7.090 | 7.109 | 16,439,569 | -0.22(-3.04%) |
May 07, 2021 | 7.406 | 7.457 | 7.281 | 7.332 | 11,779,417 | -0.06(-0.88%) |
May 06, 2021 | 7.304 | 7.401 | 7.118 | 7.397 | 8,990,649 | +0.15(+2.05%) |
May 05, 2021 | 7.211 | 7.336 | 7.035 | 7.248 | 14,464,717 | +0.14(+1.96%) |
May 04, 2021 | 7.480 | 7.480 | 7.026 | 7.109 | 14,709,783 | -0.38(-5.08%) |