Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.601 | 8.629 | 8.429 | 8.563 | 378,602 | +0.27(+3.31%) |
Jul 29, 2021 | 8.231 | 8.402 | 8.205 | 8.288 | 324,715 | -0.13(-1.57%) |
Jul 28, 2021 | 8.856 | 8.904 | 8.383 | 8.421 | 1,829,040 | -0.75(-8.16%) |
Jul 27, 2021 | 9.197 | 9.510 | 9.131 | 9.169 | 1,849,200 | +0.51(+5.91%) |
Jul 26, 2021 | 8.705 | 8.749 | 8.544 | 8.657 | 622,820 | +0.48(+5.91%) |
Jul 23, 2021 | 8.136 | 8.302 | 8.127 | 8.174 | 232,961 | +0.32(+4.10%) |
Jul 22, 2021 | 7.805 | 7.937 | 7.795 | 7.852 | 166,867 | -0.04(-0.48%) |
Jul 21, 2021 | 8.165 | 8.184 | 7.890 | 7.890 | 184,143 | -0.17(-2.12%) |
Jul 20, 2021 | 8.212 | 8.278 | 7.985 | 8.061 | 338,854 | -0.06(-0.70%) |
Jul 19, 2021 | 8.127 | 8.241 | 8.080 | 8.117 | 787,462 | +0.39(+5.02%) |
Jul 16, 2021 | 7.549 | 7.781 | 7.514 | 7.729 | 429,129 | +0.18(+2.38%) |
Jul 15, 2021 | 7.540 | 7.606 | 7.445 | 7.549 | 215,222 | -0.07(-0.87%) |
Jul 14, 2021 | 7.483 | 7.644 | 7.483 | 7.615 | 142,254 | -0.09(-1.23%) |
Jul 13, 2021 | 7.672 | 7.710 | 7.578 | 7.710 | 124,491 | -0.03(-0.37%) |
Jul 12, 2021 | 7.814 | 7.880 | 7.715 | 7.739 | 102,611 | -0.02(-0.31%) |
Jul 09, 2021 | 7.919 | 7.966 | 7.739 | 7.762 | 178,795 | -0.43(-5.26%) |
Jul 08, 2021 | 8.222 | 8.250 | 8.089 | 8.193 | 250,444 | +0.51(+6.66%) |
Jul 07, 2021 | 7.530 | 7.767 | 7.530 | 7.682 | 112,668 | +0.00(+0.06%) |
Jul 06, 2021 | 7.530 | 7.748 | 7.521 | 7.677 | 222,903 | +0.38(+5.26%) |
Jul 02, 2021 | 7.341 | 7.416 | 7.293 | 7.293 | 84,611 | +0.01(+0.20%) |
Jul 01, 2021 | 7.151 | 7.369 | 7.113 | 7.279 | 101,155 | +0.11(+1.52%) |
Jun 30, 2021 | 7.151 | 7.189 | 7.094 | 7.170 | 88,932 | +0.15(+2.16%) |
Jun 29, 2021 | 7.161 | 7.170 | 6.990 | 7.019 | 69,162 | +0.02(+0.27%) |
Jun 28, 2021 | 7.009 | 7.047 | 6.981 | 7.000 | 68,949 | +0.00(+0.00%) |
Jun 25, 2021 | 7.009 | 7.085 | 6.981 | 7.000 | 236,843 | -0.22(-3.02%) |
Jun 24, 2021 | 7.246 | 7.286 | 7.180 | 7.218 | 124,304 | -0.19(-2.56%) |
Jun 23, 2021 | 7.398 | 7.407 | 7.264 | 7.407 | 135,012 | -0.13(-1.70%) |
Jun 22, 2021 | 7.606 | 7.682 | 7.511 | 7.535 | 235,748 | +0.10(+1.34%) |
Jun 21, 2021 | 7.568 | 7.653 | 7.435 | 7.435 | 125,166 | -0.09(-1.26%) |
Jun 18, 2021 | 7.454 | 7.573 | 7.445 | 7.530 | 185,120 | +0.17(+2.32%) |
Jun 17, 2021 | 7.417 | 7.445 | 7.303 | 7.360 | 176,623 | -0.14(-1.89%) |
Jun 16, 2021 | 7.256 | 7.582 | 7.199 | 7.502 | 172,052 | +0.30(+4.21%) |
Jun 15, 2021 | 7.094 | 7.256 | 7.094 | 7.199 | 106,760 | +0.14(+2.01%) |
Jun 14, 2021 | 7.094 | 7.113 | 7.021 | 7.057 | 79,666 | -0.08(-1.06%) |
Jun 11, 2021 | 7.094 | 7.189 | 7.087 | 7.132 | 55,116 | +0.07(+0.94%) |
Jun 10, 2021 | 7.161 | 7.161 | 7.028 | 7.066 | 105,915 | -0.15(-2.10%) |
Jun 09, 2021 | 7.170 | 7.246 | 7.132 | 7.218 | 95,403 | +0.06(+0.79%) |
Jun 08, 2021 | 7.132 | 7.236 | 7.132 | 7.161 | 104,228 | +0.10(+1.48%) |
Jun 07, 2021 | 7.076 | 7.142 | 7.054 | 7.057 | 89,914 | +0.09(+1.22%) |
Jun 04, 2021 | 7.009 | 7.023 | 6.943 | 6.971 | 99,492 | -0.17(-2.39%) |
Jun 03, 2021 | 7.170 | 7.203 | 7.085 | 7.142 | 366,995 | +0.21(+3.01%) |
Jun 02, 2021 | 6.981 | 7.028 | 6.915 | 6.933 | 151,816 | -0.02(-0.27%) |
Jun 01, 2021 | 6.905 | 7.028 | 6.877 | 6.952 | 455,199 | -0.47(-6.38%) |
May 28, 2021 | 7.540 | 7.540 | 7.360 | 7.426 | 275,739 | -0.12(-1.63%) |
May 27, 2021 | 7.540 | 7.615 | 7.507 | 7.549 | 272,064 | -0.02(-0.25%) |
May 26, 2021 | 7.634 | 7.653 | 7.549 | 7.568 | 162,421 | -0.18(-2.32%) |
May 25, 2021 | 7.701 | 7.767 | 7.634 | 7.748 | 181,518 | -0.25(-3.08%) |
May 24, 2021 | 8.061 | 8.108 | 7.920 | 7.994 | 104,666 | -0.19(-2.31%) |
May 21, 2021 | 7.919 | 8.212 | 7.919 | 8.184 | 116,078 | +0.27(+3.47%) |
May 20, 2021 | 8.042 | 8.042 | 7.870 | 7.909 | 117,595 | -0.14(-1.76%) |
May 19, 2021 | 8.297 | 8.307 | 7.975 | 8.051 | 304,449 | +0.09(+1.07%) |
May 18, 2021 | 7.966 | 8.009 | 7.862 | 7.966 | 178,711 | -0.33(-4.00%) |
May 17, 2021 | 8.477 | 8.487 | 8.297 | 8.297 | 277,038 | +0.00(+0.00%) |
May 14, 2021 | 8.449 | 8.525 | 8.250 | 8.297 | 262,671 | -0.47(-5.40%) |
May 13, 2021 | 8.733 | 8.908 | 8.517 | 8.771 | 476,495 | +0.04(+0.43%) |
May 12, 2021 | 8.468 | 8.770 | 8.364 | 8.733 | 483,550 | +0.68(+8.47%) |
May 11, 2021 | 8.468 | 8.468 | 8.051 | 8.051 | 405,611 | +0.02(+0.24%) |
May 10, 2021 | 7.663 | 8.032 | 7.663 | 8.032 | 338,779 | +0.47(+6.27%) |
May 07, 2021 | 7.691 | 7.710 | 7.492 | 7.559 | 241,503 | -0.30(-3.86%) |
May 06, 2021 | 7.956 | 8.012 | 7.829 | 7.862 | 113,055 | -0.19(-2.41%) |
May 05, 2021 | 8.080 | 8.136 | 7.985 | 8.056 | 230,182 | -0.10(-1.22%) |
May 04, 2021 | 8.080 | 8.350 | 8.061 | 8.155 | 252,945 | +0.25(+3.11%) |