Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.360 | 8.900 | 8.360 | 8.850 | 2,241,604 | +0.44(+5.23%) |
Jul 29, 2021 | 8.380 | 8.520 | 8.340 | 8.410 | 321,901 | +0.08(+0.96%) |
Jul 28, 2021 | 8.230 | 8.380 | 8.110 | 8.330 | 303,753 | +0.15(+1.83%) |
Jul 27, 2021 | 8.330 | 8.380 | 8.035 | 8.180 | 482,213 | -0.22(-2.62%) |
Jul 26, 2021 | 8.200 | 8.440 | 8.200 | 8.400 | 449,920 | +0.21(+2.56%) |
Jul 23, 2021 | 8.140 | 8.200 | 8.040 | 8.190 | 193,629 | +0.12(+1.49%) |
Jul 22, 2021 | 8.180 | 8.180 | 7.960 | 8.070 | 402,750 | -0.11(-1.34%) |
Jul 21, 2021 | 7.980 | 8.240 | 7.980 | 8.180 | 380,217 | +0.26(+3.28%) |
Jul 20, 2021 | 7.770 | 8.050 | 7.750 | 7.920 | 745,183 | +0.22(+2.86%) |
Jul 19, 2021 | 7.770 | 7.860 | 7.635 | 7.700 | 627,236 | -0.22(-2.78%) |
Jul 16, 2021 | 8.100 | 8.220 | 7.915 | 7.920 | 547,521 | -0.09(-1.12%) |
Jul 15, 2021 | 8.150 | 8.150 | 7.945 | 8.010 | 357,133 | -0.14(-1.72%) |
Jul 14, 2021 | 8.300 | 8.350 | 8.125 | 8.150 | 353,063 | -0.06(-0.73%) |
Jul 13, 2021 | 8.200 | 8.310 | 8.170 | 8.210 | 664,469 | +0.03(+0.37%) |
Jul 12, 2021 | 8.190 | 8.220 | 8.130 | 8.180 | 266,205 | +0.02(+0.25%) |
Jul 09, 2021 | 8.040 | 8.215 | 8.025 | 8.160 | 230,802 | +0.20(+2.51%) |
Jul 08, 2021 | 7.910 | 8.050 | 7.800 | 7.960 | 316,049 | -0.13(-1.61%) |
Jul 07, 2021 | 8.310 | 8.320 | 8.010 | 8.090 | 491,433 | -0.22(-2.65%) |
Jul 06, 2021 | 8.370 | 8.390 | 8.150 | 8.310 | 434,201 | +0.09(+1.09%) |
Jul 02, 2021 | 8.280 | 8.290 | 8.135 | 8.220 | 566,200 | -0.09(-1.08%) |
Jul 01, 2021 | 8.400 | 8.540 | 8.300 | 8.310 | 357,590 | -0.21(-2.46%) |
Jun 30, 2021 | 8.460 | 8.569 | 8.420 | 8.520 | 1,549,439 | +0.00(+0.00%) |
Jun 29, 2021 | 8.430 | 8.570 | 8.360 | 8.520 | 659,109 | +0.09(+1.07%) |
Jun 28, 2021 | 8.370 | 8.670 | 8.330 | 8.430 | 650,841 | +0.06(+0.72%) |
Jun 25, 2021 | 8.310 | 8.400 | 8.245 | 8.370 | 2,526,987 | +0.06(+0.72%) |
Jun 24, 2021 | 8.120 | 8.350 | 8.100 | 8.310 | 462,448 | +0.23(+2.85%) |
Jun 23, 2021 | 7.930 | 8.130 | 7.910 | 8.080 | 563,869 | +0.10(+1.25%) |
Jun 22, 2021 | 7.950 | 8.010 | 7.890 | 7.980 | 524,061 | +0.00(+0.00%) |
Jun 21, 2021 | 7.960 | 8.020 | 7.840 | 7.980 | 635,341 | +0.09(+1.14%) |
Jun 18, 2021 | 8.030 | 8.100 | 7.850 | 7.890 | 1,074,047 | -0.21(-2.59%) |
Jun 17, 2021 | 8.180 | 8.205 | 8.180 | 8.100 | 644,707 | -0.13(-1.58%) |
Jun 16, 2021 | 8.090 | 8.300 | 8.030 | 8.230 | 722,704 | +0.09(+1.11%) |
Jun 15, 2021 | 8.140 | 8.250 | 7.955 | 8.140 | 1,626,644 | +0.23(+2.91%) |
Jun 14, 2021 | 7.640 | 8.010 | 7.420 | 7.910 | 1,288,316 | +0.30(+3.94%) |
Jun 11, 2021 | 7.650 | 7.680 | 7.550 | 7.610 | 244,607 | +0.03(+0.40%) |
Jun 10, 2021 | 7.470 | 7.600 | 7.440 | 7.580 | 336,875 | +0.15(+2.02%) |
Jun 09, 2021 | 7.550 | 7.650 | 7.360 | 7.430 | 648,322 | -0.13(-1.72%) |
Jun 08, 2021 | 7.550 | 7.740 | 7.510 | 7.560 | 417,758 | +0.04(+0.53%) |
Jun 07, 2021 | 7.150 | 7.540 | 7.150 | 7.520 | 835,625 | +0.37(+5.17%) |
Jun 04, 2021 | 7.080 | 7.180 | 7.080 | 7.150 | 266,400 | +0.07(+0.99%) |
Jun 03, 2021 | 7.000 | 7.120 | 6.970 | 7.080 | 561,750 | +0.04(+0.57%) |
Jun 02, 2021 | 7.120 | 7.140 | 7.010 | 7.040 | 414,325 | -0.05(-0.71%) |
Jun 01, 2021 | 7.020 | 7.110 | 6.925 | 7.090 | 639,813 | +0.12(+1.72%) |
May 28, 2021 | 7.050 | 7.100 | 6.900 | 6.970 | 708,237 | -0.02(-0.29%) |
May 27, 2021 | 6.930 | 7.045 | 6.930 | 6.990 | 460,880 | +0.11(+1.60%) |
May 26, 2021 | 6.720 | 6.880 | 6.690 | 6.880 | 385,331 | +0.15(+2.23%) |
May 25, 2021 | 6.980 | 7.000 | 6.720 | 6.730 | 688,818 | -0.22(-3.17%) |
May 24, 2021 | 6.920 | 6.995 | 6.870 | 6.950 | 383,548 | +0.05(+0.72%) |
May 21, 2021 | 6.990 | 7.170 | 6.890 | 6.900 | 788,619 | +0.00(+0.00%) |
May 20, 2021 | 6.830 | 6.970 | 6.760 | 6.900 | 583,192 | +0.07(+1.02%) |
May 19, 2021 | 6.830 | 6.945 | 6.800 | 6.830 | 515,974 | -0.15(-2.15%) |
May 18, 2021 | 7.000 | 7.135 | 6.969 | 6.980 | 476,634 | +0.04(+0.58%) |
May 17, 2021 | 6.880 | 7.080 | 6.880 | 6.940 | 443,129 | -0.04(-0.57%) |
May 14, 2021 | 6.970 | 7.010 | 6.890 | 6.980 | 690,280 | +0.09(+1.31%) |
May 13, 2021 | 6.900 | 7.030 | 6.740 | 6.890 | 603,527 | +0.05(+0.73%) |
May 12, 2021 | 6.910 | 7.040 | 6.830 | 6.840 | 504,168 | -0.19(-2.70%) |
May 11, 2021 | 6.900 | 7.140 | 6.850 | 7.030 | 532,189 | -0.02(-0.28%) |
May 10, 2021 | 7.270 | 7.470 | 7.005 | 7.050 | 812,037 | -0.20(-2.76%) |
May 07, 2021 | 7.280 | 7.425 | 7.215 | 7.250 | 882,374 | +0.03(+0.42%) |
May 06, 2021 | 7.270 | 7.270 | 7.060 | 7.220 | 561,262 | -0.04(-0.55%) |
May 05, 2021 | 7.190 | 7.310 | 7.020 | 7.260 | 1,364,924 | +0.21(+2.98%) |
May 04, 2021 | 7.950 | 7.980 | 6.900 | 7.050 | 2,241,747 | -1.06(-13.07%) |