Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.895 | 8.068 | 7.757 | 7.873 | 580,694 | -0.13(-1.62%) |
Jul 29, 2021 | 7.887 | 8.241 | 7.887 | 8.003 | 499,982 | +0.20(+2.59%) |
Jul 28, 2021 | 7.743 | 7.887 | 7.642 | 7.801 | 330,504 | +0.05(+0.65%) |
Jul 27, 2021 | 7.859 | 7.859 | 7.599 | 7.750 | 210,975 | -0.09(-1.11%) |
Jul 26, 2021 | 7.685 | 8.068 | 7.649 | 7.837 | 331,663 | +0.05(+0.65%) |
Jul 23, 2021 | 8.003 | 8.090 | 7.691 | 7.786 | 649,413 | -0.21(-2.62%) |
Jul 22, 2021 | 8.191 | 8.299 | 7.974 | 7.996 | 311,199 | -0.37(-4.40%) |
Jul 21, 2021 | 8.364 | 8.602 | 8.321 | 8.364 | 488,883 | +0.11(+1.31%) |
Jul 20, 2021 | 7.779 | 8.386 | 7.779 | 8.256 | 340,420 | +0.30(+3.81%) |
Jul 19, 2021 | 8.082 | 8.104 | 7.714 | 7.952 | 644,693 | -0.35(-4.18%) |
Jul 16, 2021 | 8.321 | 8.516 | 8.267 | 8.299 | 400,167 | -0.07(-0.78%) |
Jul 15, 2021 | 8.321 | 8.472 | 8.191 | 8.364 | 355,488 | +0.04(+0.52%) |
Jul 14, 2021 | 8.407 | 8.516 | 8.191 | 8.321 | 597,135 | +0.04(+0.52%) |
Jul 13, 2021 | 8.689 | 8.754 | 8.277 | 8.277 | 737,301 | -0.54(-6.14%) |
Jul 12, 2021 | 8.927 | 8.927 | 8.613 | 8.819 | 815,975 | -0.46(-4.91%) |
Jul 09, 2021 | 8.819 | 9.296 | 8.819 | 9.274 | 279,737 | +0.59(+6.73%) |
Jul 08, 2021 | 8.537 | 8.906 | 8.397 | 8.689 | 437,191 | +0.00(+0.00%) |
Jul 07, 2021 | 8.862 | 8.884 | 8.667 | 8.689 | 232,423 | -0.20(-2.20%) |
Jul 06, 2021 | 9.144 | 9.166 | 8.797 | 8.884 | 260,334 | -0.24(-2.61%) |
Jul 02, 2021 | 9.361 | 9.361 | 9.101 | 9.123 | 246,288 | -0.17(-1.86%) |
Jul 01, 2021 | 9.404 | 9.426 | 9.166 | 9.296 | 184,083 | +0.04(+0.47%) |
Jun 30, 2021 | 9.101 | 9.318 | 9.014 | 9.253 | 172,020 | +0.11(+1.18%) |
Jun 29, 2021 | 9.426 | 9.491 | 9.101 | 9.144 | 239,290 | -0.20(-2.09%) |
Jun 28, 2021 | 9.702 | 9.723 | 9.238 | 9.339 | 377,482 | -0.30(-3.10%) |
Jun 25, 2021 | 9.680 | 9.808 | 9.574 | 9.638 | 287,081 | -0.04(-0.44%) |
Jun 24, 2021 | 9.638 | 9.744 | 9.552 | 9.680 | 201,855 | +0.04(+0.44%) |
Jun 23, 2021 | 9.488 | 9.830 | 9.488 | 9.638 | 287,464 | +0.19(+2.03%) |
Jun 22, 2021 | 9.595 | 9.680 | 9.446 | 9.446 | 240,646 | -0.19(-1.99%) |
Jun 21, 2021 | 9.339 | 9.723 | 9.332 | 9.638 | 297,397 | +0.36(+3.91%) |
Jun 18, 2021 | 9.595 | 9.680 | 9.275 | 9.275 | 563,580 | -0.43(-4.40%) |
Jun 17, 2021 | 10.02 | 10.27 | 9.488 | 9.702 | 633,638 | -0.32(-3.19%) |
Jun 16, 2021 | 9.723 | 10.19 | 9.723 | 10.02 | 533,041 | +0.28(+2.84%) |
Jun 15, 2021 | 9.766 | 9.851 | 9.616 | 9.744 | 419,282 | +0.00(+0.00%) |
Jun 14, 2021 | 10.02 | 10.19 | 9.723 | 9.744 | 310,947 | -0.26(-2.56%) |
Jun 11, 2021 | 9.936 | 10.02 | 9.680 | 10.00 | 496,424 | +0.04(+0.43%) |
Jun 10, 2021 | 10.00 | 10.55 | 9.936 | 9.958 | 1,081,856 | -0.06(-0.64%) |
Jun 09, 2021 | 10.34 | 10.51 | 9.915 | 10.02 | 1,281,629 | -0.19(-1.88%) |
Jun 08, 2021 | 9.382 | 10.28 | 9.339 | 10.21 | 1,225,585 | +0.87(+9.36%) |
Jun 07, 2021 | 8.955 | 9.382 | 8.923 | 9.339 | 489,270 | +0.41(+4.53%) |
Jun 04, 2021 | 9.019 | 9.026 | 8.721 | 8.934 | 420,195 | +0.04(+0.48%) |
Jun 03, 2021 | 9.062 | 9.179 | 8.891 | 8.891 | 795,774 | -0.19(-2.11%) |
Jun 02, 2021 | 9.147 | 9.254 | 9.041 | 9.083 | 1,086,068 | -0.04(-0.47%) |
Jun 01, 2021 | 9.190 | 9.275 | 8.998 | 9.126 | 763,121 | +0.04(+0.47%) |
May 28, 2021 | 9.105 | 9.190 | 8.998 | 9.083 | 495,120 | +0.13(+1.43%) |
May 27, 2021 | 9.062 | 9.158 | 8.955 | 8.955 | 462,239 | -0.11(-1.18%) |
May 26, 2021 | 8.891 | 9.126 | 8.891 | 9.062 | 226,246 | +0.17(+1.92%) |
May 25, 2021 | 9.062 | 9.190 | 8.891 | 8.891 | 360,653 | -0.06(-0.71%) |
May 24, 2021 | 9.062 | 9.062 | 8.800 | 8.955 | 253,094 | -0.09(-0.94%) |
May 21, 2021 | 9.126 | 9.126 | 8.939 | 9.041 | 214,425 | +0.02(+0.24%) |
May 20, 2021 | 9.083 | 9.190 | 8.955 | 9.019 | 340,531 | -0.04(-0.47%) |
May 19, 2021 | 8.614 | 9.105 | 8.593 | 9.062 | 436,108 | +0.17(+1.92%) |
May 18, 2021 | 8.977 | 9.211 | 8.870 | 8.891 | 844,357 | -0.06(-0.71%) |
May 17, 2021 | 8.529 | 9.019 | 8.508 | 8.955 | 522,113 | +0.32(+3.70%) |
May 14, 2021 | 8.529 | 8.774 | 8.465 | 8.636 | 700,943 | +0.30(+3.58%) |
May 13, 2021 | 7.996 | 8.422 | 7.996 | 8.337 | 348,225 | +0.41(+5.11%) |
May 12, 2021 | 8.316 | 8.348 | 7.889 | 7.932 | 571,343 | -0.47(-5.58%) |
May 11, 2021 | 8.294 | 8.444 | 8.086 | 8.401 | 315,270 | +0.13(+1.55%) |
May 10, 2021 | 8.636 | 8.763 | 8.273 | 8.273 | 499,395 | -0.45(-5.13%) |
May 07, 2021 | 8.700 | 8.859 | 8.550 | 8.721 | 401,161 | -0.21(-2.39%) |
May 06, 2021 | 8.742 | 9.019 | 8.166 | 8.934 | 1,240,826 | +0.62(+7.44%) |
May 05, 2021 | 8.209 | 8.337 | 7.996 | 8.316 | 428,067 | +0.06(+0.78%) |
May 04, 2021 | 8.593 | 8.593 | 8.060 | 8.252 | 438,276 | -0.30(-3.49%) |