Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.876 | 7.919 | 7.876 | 7.905 | 152,549 | -0.01(-0.18%) |
Jul 29, 2021 | 7.962 | 7.969 | 7.912 | 7.919 | 214,137 | -0.04(-0.54%) |
Jul 28, 2021 | 7.862 | 7.962 | 7.847 | 7.962 | 256,558 | +0.08(+1.00%) |
Jul 27, 2021 | 7.883 | 7.901 | 7.833 | 7.883 | 192,630 | -0.01(-0.18%) |
Jul 26, 2021 | 7.955 | 7.962 | 7.869 | 7.897 | 255,731 | -0.06(-0.72%) |
Jul 23, 2021 | 7.890 | 7.984 | 7.890 | 7.955 | 224,311 | +0.06(+0.73%) |
Jul 22, 2021 | 7.955 | 7.984 | 7.890 | 7.897 | 160,051 | -0.06(-0.72%) |
Jul 21, 2021 | 7.897 | 7.969 | 7.897 | 7.955 | 310,764 | +0.06(+0.73%) |
Jul 20, 2021 | 7.790 | 7.933 | 7.775 | 7.897 | 429,850 | +0.12(+1.57%) |
Jul 19, 2021 | 7.933 | 7.941 | 7.646 | 7.775 | 1,107,096 | -0.22(-2.70%) |
Jul 16, 2021 | 8.034 | 8.091 | 7.984 | 7.991 | 1,889,898 | -0.04(-0.54%) |
Jul 15, 2021 | 8.019 | 8.084 | 8.008 | 8.034 | 483,683 | -0.01(-0.09%) |
Jul 14, 2021 | 8.048 | 8.070 | 7.948 | 8.041 | 465,289 | -0.01(-0.09%) |
Jul 13, 2021 | 7.991 | 8.077 | 7.955 | 8.048 | 380,398 | +0.06(+0.72%) |
Jul 12, 2021 | 7.883 | 8.019 | 7.869 | 7.991 | 665,006 | +0.10(+1.27%) |
Jul 09, 2021 | 7.862 | 7.926 | 7.862 | 7.890 | 265,295 | +0.02(+0.27%) |
Jul 08, 2021 | 7.876 | 7.954 | 7.869 | 7.869 | 349,754 | -0.09(-1.08%) |
Jul 07, 2021 | 7.940 | 7.983 | 7.940 | 7.954 | 286,582 | -0.02(-0.27%) |
Jul 06, 2021 | 7.926 | 7.983 | 7.919 | 7.976 | 376,617 | +0.06(+0.81%) |
Jul 02, 2021 | 7.890 | 7.926 | 7.883 | 7.911 | 377,557 | +0.05(+0.63%) |
Jul 01, 2021 | 7.840 | 7.883 | 7.833 | 7.862 | 417,924 | +0.04(+0.46%) |
Jun 30, 2021 | 7.847 | 7.869 | 7.826 | 7.826 | 213,465 | -0.01(-0.09%) |
Jun 29, 2021 | 7.812 | 7.854 | 7.812 | 7.833 | 158,942 | +0.01(+0.09%) |
Jun 28, 2021 | 7.847 | 7.851 | 7.783 | 7.826 | 216,978 | +0.01(+0.18%) |
Jun 25, 2021 | 7.869 | 7.869 | 7.790 | 7.812 | 317,508 | -0.04(-0.54%) |
Jun 24, 2021 | 7.805 | 7.862 | 7.769 | 7.854 | 523,865 | +0.07(+0.92%) |
Jun 23, 2021 | 7.748 | 7.797 | 7.748 | 7.783 | 279,712 | +0.04(+0.46%) |
Jun 22, 2021 | 7.683 | 7.776 | 7.676 | 7.748 | 404,633 | +0.07(+0.93%) |
Jun 21, 2021 | 7.634 | 7.683 | 7.612 | 7.676 | 273,724 | +0.06(+0.84%) |
Jun 18, 2021 | 7.634 | 7.641 | 7.591 | 7.612 | 231,021 | -0.02(-0.28%) |
Jun 17, 2021 | 7.676 | 7.676 | 7.541 | 7.634 | 370,038 | -0.03(-0.37%) |
Jun 16, 2021 | 7.569 | 7.669 | 7.566 | 7.662 | 227,084 | +0.11(+1.51%) |
Jun 15, 2021 | 7.626 | 7.634 | 7.484 | 7.548 | 496,999 | -0.09(-1.12%) |
Jun 14, 2021 | 7.726 | 7.755 | 7.577 | 7.634 | 488,137 | -0.07(-0.93%) |
Jun 11, 2021 | 7.783 | 7.784 | 7.705 | 7.705 | 261,512 | -0.08(-1.01%) |
Jun 10, 2021 | 7.755 | 7.790 | 7.748 | 7.783 | 290,326 | +0.04(+0.46%) |
Jun 09, 2021 | 7.719 | 7.755 | 7.719 | 7.748 | 442,912 | +0.04(+0.46%) |
Jun 08, 2021 | 7.740 | 7.740 | 7.705 | 7.712 | 353,214 | +0.01(+0.09%) |
Jun 07, 2021 | 7.684 | 7.748 | 7.684 | 7.705 | 322,386 | +0.02(+0.28%) |
Jun 04, 2021 | 7.712 | 7.713 | 7.674 | 7.684 | 272,972 | -0.01(-0.09%) |
Jun 03, 2021 | 7.620 | 7.705 | 7.578 | 7.691 | 501,802 | +0.07(+0.93%) |
Jun 02, 2021 | 7.606 | 7.634 | 7.585 | 7.620 | 174,568 | +0.01(+0.19%) |
Jun 01, 2021 | 7.641 | 7.677 | 7.557 | 7.606 | 433,505 | +0.00(+0.00%) |
May 28, 2021 | 7.564 | 7.620 | 7.542 | 7.606 | 248,369 | +0.05(+0.66%) |
May 27, 2021 | 7.507 | 7.560 | 7.472 | 7.557 | 438,399 | +0.05(+0.66%) |
May 26, 2021 | 7.493 | 7.521 | 7.486 | 7.507 | 239,660 | +0.03(+0.38%) |
May 25, 2021 | 7.528 | 7.549 | 7.472 | 7.479 | 358,479 | -0.04(-0.56%) |
May 24, 2021 | 7.528 | 7.542 | 7.528 | 7.521 | 238,419 | -0.01(-0.09%) |
May 21, 2021 | 7.557 | 7.571 | 7.521 | 7.528 | 199,478 | -0.01(-0.09%) |
May 20, 2021 | 7.479 | 7.542 | 7.465 | 7.535 | 332,859 | +0.10(+1.33%) |
May 19, 2021 | 7.394 | 7.457 | 7.358 | 7.436 | 339,476 | +0.01(+0.10%) |
May 18, 2021 | 7.380 | 7.436 | 7.358 | 7.429 | 342,396 | +0.07(+0.96%) |
May 17, 2021 | 7.365 | 7.387 | 7.295 | 7.358 | 299,946 | +0.00(+0.00%) |
May 14, 2021 | 7.266 | 7.365 | 7.266 | 7.358 | 436,645 | +0.14(+1.96%) |
May 13, 2021 | 7.238 | 7.358 | 7.217 | 7.217 | 783,962 | -0.04(-0.49%) |
May 12, 2021 | 7.557 | 7.557 | 7.146 | 7.252 | 1,506,864 | -0.30(-4.03%) |
May 11, 2021 | 7.564 | 7.585 | 7.514 | 7.557 | 541,521 | -0.04(-0.46%) |
May 10, 2021 | 7.578 | 7.592 | 7.560 | 7.592 | 507,880 | +0.04(+0.56%) |
May 07, 2021 | 7.528 | 7.564 | 7.514 | 7.550 | 294,964 | +0.01(+0.19%) |
May 06, 2021 | 7.571 | 7.571 | 7.493 | 7.535 | 400,991 | +0.00(+0.00%) |
May 05, 2021 | 7.507 | 7.542 | 7.486 | 7.535 | 317,638 | +0.07(+0.94%) |
May 04, 2021 | 7.395 | 7.465 | 7.388 | 7.465 | 408,800 | +0.07(+0.95%) |