Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.212 | 7.359 | 7.147 | 7.303 | 84,009 | +0.09(+1.27%) |
Jul 29, 2021 | 7.074 | 7.340 | 7.019 | 7.212 | 121,747 | +0.24(+3.43%) |
Jul 28, 2021 | 6.660 | 7.028 | 6.568 | 6.973 | 117,585 | +0.39(+5.86%) |
Jul 27, 2021 | 6.798 | 6.803 | 6.587 | 6.587 | 71,792 | -0.27(-3.89%) |
Jul 26, 2021 | 6.844 | 7.156 | 6.761 | 6.853 | 103,583 | -0.08(-1.19%) |
Jul 23, 2021 | 6.936 | 7.046 | 6.835 | 6.936 | 70,653 | +0.05(+0.67%) |
Jul 22, 2021 | 6.899 | 7.019 | 6.743 | 6.890 | 93,097 | +0.02(+0.27%) |
Jul 21, 2021 | 6.991 | 7.184 | 6.835 | 6.872 | 108,822 | -0.09(-1.32%) |
Jul 20, 2021 | 6.642 | 7.037 | 6.541 | 6.963 | 163,165 | +0.28(+4.26%) |
Jul 19, 2021 | 6.936 | 6.982 | 6.550 | 6.679 | 163,048 | -0.34(-4.84%) |
Jul 16, 2021 | 7.101 | 7.340 | 6.899 | 7.019 | 253,531 | -0.27(-3.66%) |
Jul 15, 2021 | 7.469 | 7.634 | 7.147 | 7.285 | 251,390 | -0.24(-3.17%) |
Jul 14, 2021 | 7.349 | 7.652 | 7.313 | 7.524 | 152,215 | +0.29(+4.07%) |
Jul 13, 2021 | 7.212 | 7.340 | 7.193 | 7.230 | 101,391 | -0.16(-2.11%) |
Jul 12, 2021 | 7.359 | 7.477 | 7.196 | 7.386 | 109,678 | -0.12(-1.57%) |
Jul 09, 2021 | 7.477 | 7.613 | 7.395 | 7.504 | 72,418 | +0.11(+1.47%) |
Jul 08, 2021 | 7.332 | 7.404 | 7.050 | 7.395 | 123,423 | +0.00(+0.00%) |
Jul 07, 2021 | 7.395 | 7.803 | 7.277 | 7.395 | 111,107 | -0.04(-0.49%) |
Jul 06, 2021 | 7.558 | 7.849 | 7.295 | 7.431 | 160,775 | -0.13(-1.68%) |
Jul 02, 2021 | 7.577 | 7.667 | 7.413 | 7.558 | 115,171 | +0.01(+0.12%) |
Jul 01, 2021 | 7.803 | 7.840 | 7.504 | 7.549 | 95,340 | -0.25(-3.26%) |
Jun 30, 2021 | 7.885 | 7.958 | 7.740 | 7.803 | 62,376 | +0.04(+0.47%) |
Jun 29, 2021 | 7.849 | 7.885 | 7.477 | 7.767 | 109,552 | +0.07(+0.94%) |
Jun 28, 2021 | 8.058 | 8.058 | 7.622 | 7.695 | 95,210 | -0.36(-4.50%) |
Jun 25, 2021 | 8.121 | 8.203 | 8.048 | 8.058 | 85,431 | -0.02(-0.22%) |
Jun 24, 2021 | 7.731 | 8.148 | 7.713 | 8.076 | 107,919 | +0.36(+4.71%) |
Jun 23, 2021 | 7.695 | 7.740 | 7.667 | 7.713 | 227,912 | +0.01(+0.12%) |
Jun 22, 2021 | 7.740 | 7.813 | 7.604 | 7.704 | 137,079 | -0.04(-0.47%) |
Jun 21, 2021 | 7.441 | 7.754 | 7.441 | 7.740 | 79,505 | +0.31(+4.15%) |
Jun 18, 2021 | 7.558 | 7.558 | 7.377 | 7.431 | 167,171 | -0.20(-2.62%) |
Jun 17, 2021 | 7.976 | 7.976 | 7.504 | 7.631 | 163,623 | -0.31(-3.89%) |
Jun 16, 2021 | 7.958 | 8.003 | 7.876 | 7.940 | 199,138 | +0.01(+0.11%) |
Jun 15, 2021 | 8.048 | 8.121 | 7.894 | 7.931 | 204,865 | -0.15(-1.80%) |
Jun 14, 2021 | 8.021 | 8.185 | 8.021 | 8.076 | 102,533 | -0.08(-1.00%) |
Jun 11, 2021 | 8.330 | 8.330 | 8.148 | 8.157 | 145,284 | +0.00(+0.00%) |
Jun 10, 2021 | 8.112 | 8.212 | 8.094 | 8.157 | 168,614 | +0.05(+0.67%) |
Jun 09, 2021 | 8.166 | 8.212 | 8.030 | 8.103 | 112,120 | -0.01(-0.11%) |
Jun 08, 2021 | 8.103 | 8.175 | 8.012 | 8.112 | 69,734 | +0.04(+0.45%) |
Jun 07, 2021 | 8.121 | 8.175 | 8.076 | 8.076 | 60,244 | -0.05(-0.56%) |
Jun 04, 2021 | 8.239 | 8.253 | 8.112 | 8.121 | 134,063 | -0.09(-1.10%) |
Jun 03, 2021 | 8.157 | 8.239 | 8.148 | 8.212 | 166,095 | +0.00(+0.00%) |
Jun 02, 2021 | 8.230 | 8.339 | 8.175 | 8.212 | 137,164 | -0.01(-0.11%) |
Jun 01, 2021 | 8.384 | 8.392 | 8.203 | 8.221 | 161,403 | +0.00(+0.00%) |
May 28, 2021 | 8.257 | 8.257 | 8.121 | 8.221 | 170,203 | +0.05(+0.67%) |
May 27, 2021 | 8.466 | 8.499 | 8.157 | 8.166 | 198,304 | -0.25(-3.02%) |
May 26, 2021 | 8.448 | 8.575 | 8.375 | 8.420 | 45,178 | -0.03(-0.32%) |
May 25, 2021 | 8.575 | 8.638 | 8.430 | 8.448 | 109,410 | -0.12(-1.38%) |
May 24, 2021 | 8.439 | 8.675 | 8.439 | 8.566 | 392,114 | +0.13(+1.51%) |
May 21, 2021 | 8.375 | 8.484 | 8.368 | 8.439 | 193,899 | +0.06(+0.76%) |
May 20, 2021 | 8.357 | 8.393 | 8.221 | 8.375 | 71,947 | +0.06(+0.76%) |
May 19, 2021 | 8.321 | 8.430 | 8.076 | 8.312 | 151,531 | -0.11(-1.29%) |
May 18, 2021 | 8.529 | 8.611 | 8.348 | 8.420 | 225,193 | -0.03(-0.32%) |
May 17, 2021 | 8.439 | 8.529 | 8.375 | 8.448 | 113,869 | +0.04(+0.43%) |
May 14, 2021 | 8.548 | 8.629 | 8.330 | 8.411 | 172,801 | -0.15(-1.70%) |
May 13, 2021 | 8.348 | 8.611 | 8.348 | 8.557 | 150,311 | +0.16(+1.95%) |
May 12, 2021 | 8.802 | 8.802 | 8.357 | 8.393 | 87,137 | -0.40(-4.54%) |
May 11, 2021 | 8.865 | 9.165 | 8.702 | 8.793 | 98,555 | -0.18(-2.02%) |
May 10, 2021 | 8.620 | 9.028 | 8.620 | 8.974 | 183,233 | +0.44(+5.21%) |
May 07, 2021 | 9.092 | 9.165 | 8.466 | 8.529 | 260,342 | -0.54(-6.00%) |
May 06, 2021 | 8.756 | 9.128 | 8.656 | 9.074 | 185,100 | +0.25(+2.88%) |
May 05, 2021 | 8.729 | 8.892 | 8.647 | 8.820 | 104,032 | +0.14(+1.57%) |
May 04, 2021 | 8.892 | 8.892 | 8.575 | 8.684 | 78,302 | -0.22(-2.45%) |