Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.925 | 7.985 | 7.819 | 7.862 | 111,142 | -0.06(-0.80%) |
Jul 29, 2021 | 7.911 | 8.017 | 7.886 | 7.925 | 163,629 | +0.04(+0.54%) |
Jul 28, 2021 | 7.876 | 7.946 | 7.784 | 7.883 | 142,451 | +0.05(+0.63%) |
Jul 27, 2021 | 7.890 | 7.946 | 7.778 | 7.833 | 135,814 | -0.08(-0.98%) |
Jul 26, 2021 | 7.840 | 7.968 | 7.840 | 7.911 | 145,755 | +0.11(+1.36%) |
Jul 23, 2021 | 7.855 | 7.872 | 7.749 | 7.805 | 141,483 | -0.02(-0.27%) |
Jul 22, 2021 | 8.017 | 8.017 | 7.823 | 7.826 | 217,290 | -0.17(-2.12%) |
Jul 21, 2021 | 7.968 | 8.137 | 7.933 | 7.996 | 248,049 | +0.09(+1.16%) |
Jul 20, 2021 | 7.734 | 7.911 | 7.699 | 7.904 | 430,228 | +0.18(+2.29%) |
Jul 19, 2021 | 7.699 | 7.734 | 7.565 | 7.727 | 445,173 | -0.05(-0.64%) |
Jul 16, 2021 | 7.798 | 7.855 | 7.699 | 7.777 | 453,294 | +0.01(+0.18%) |
Jul 15, 2021 | 7.756 | 7.791 | 7.685 | 7.763 | 428,936 | +0.01(+0.18%) |
Jul 14, 2021 | 7.911 | 8.009 | 7.727 | 7.749 | 507,562 | -0.14(-1.79%) |
Jul 13, 2021 | 8.102 | 8.102 | 7.848 | 7.890 | 620,956 | -0.25(-3.04%) |
Jul 12, 2021 | 8.137 | 8.201 | 8.045 | 8.137 | 243,938 | -0.04(-0.52%) |
Jul 09, 2021 | 7.904 | 8.208 | 7.897 | 8.179 | 392,351 | +0.36(+4.61%) |
Jul 08, 2021 | 7.925 | 7.939 | 7.734 | 7.819 | 472,368 | -0.14(-1.77%) |
Jul 07, 2021 | 8.137 | 8.158 | 7.925 | 7.961 | 545,684 | -0.18(-2.17%) |
Jul 06, 2021 | 8.271 | 8.278 | 8.074 | 8.137 | 473,603 | -0.13(-1.62%) |
Jul 02, 2021 | 8.413 | 8.413 | 8.257 | 8.271 | 238,727 | -0.10(-1.18%) |
Jul 01, 2021 | 8.314 | 8.398 | 8.307 | 8.370 | 311,974 | +0.06(+0.68%) |
Jun 30, 2021 | 8.321 | 8.353 | 8.201 | 8.314 | 503,941 | -0.06(-0.68%) |
Jun 29, 2021 | 8.413 | 8.434 | 8.236 | 8.370 | 620,941 | +0.02(+0.25%) |
Jun 28, 2021 | 8.611 | 8.659 | 8.224 | 8.349 | 1,136,978 | -0.26(-3.04%) |
Jun 25, 2021 | 8.700 | 8.721 | 8.590 | 8.611 | 2,201,531 | -0.08(-0.95%) |
Jun 24, 2021 | 8.693 | 8.735 | 8.618 | 8.693 | 363,690 | +0.04(+0.48%) |
Jun 23, 2021 | 8.625 | 8.749 | 8.549 | 8.652 | 540,964 | +0.06(+0.72%) |
Jun 22, 2021 | 8.735 | 8.790 | 8.494 | 8.590 | 928,815 | -0.21(-2.43%) |
Jun 21, 2021 | 8.838 | 8.879 | 8.762 | 8.804 | 349,518 | -0.01(-0.08%) |
Jun 18, 2021 | 8.879 | 9.010 | 8.783 | 8.811 | 647,563 | -0.10(-1.16%) |
Jun 17, 2021 | 8.859 | 8.990 | 8.687 | 8.914 | 669,576 | +0.02(+0.23%) |
Jun 16, 2021 | 8.893 | 8.983 | 8.852 | 8.893 | 665,369 | +0.08(+0.94%) |
Jun 15, 2021 | 8.969 | 9.086 | 8.811 | 8.811 | 2,987,586 | -0.68(-7.12%) |
Jun 14, 2021 | 9.382 | 9.589 | 9.355 | 9.486 | 329,216 | +0.20(+2.15%) |
Jun 11, 2021 | 9.238 | 9.300 | 9.107 | 9.286 | 228,894 | +0.04(+0.45%) |
Jun 10, 2021 | 8.900 | 9.355 | 8.886 | 9.245 | 554,080 | +0.39(+4.35%) |
Jun 09, 2021 | 8.824 | 8.907 | 8.817 | 8.859 | 76,289 | +0.03(+0.39%) |
Jun 08, 2021 | 8.852 | 8.886 | 8.776 | 8.824 | 106,530 | +0.01(+0.16%) |
Jun 07, 2021 | 8.728 | 8.817 | 8.681 | 8.811 | 71,416 | +0.12(+1.35%) |
Jun 04, 2021 | 8.645 | 8.714 | 8.618 | 8.693 | 72,028 | +0.06(+0.72%) |
Jun 03, 2021 | 8.597 | 8.640 | 8.576 | 8.631 | 58,089 | -0.01(-0.08%) |
Jun 02, 2021 | 8.583 | 8.652 | 8.576 | 8.638 | 112,825 | +0.06(+0.64%) |
Jun 01, 2021 | 8.494 | 8.583 | 8.452 | 8.583 | 85,831 | +0.13(+1.55%) |
May 28, 2021 | 8.507 | 8.507 | 8.425 | 8.452 | 62,408 | -0.03(-0.41%) |
May 27, 2021 | 8.507 | 8.507 | 8.445 | 8.487 | 62,096 | +0.00(+0.00%) |
May 26, 2021 | 8.473 | 8.514 | 8.473 | 8.487 | 44,556 | +0.01(+0.16%) |
May 25, 2021 | 8.514 | 8.563 | 8.473 | 8.473 | 98,199 | -0.05(-0.57%) |
May 24, 2021 | 8.480 | 8.542 | 8.466 | 8.521 | 59,316 | +0.04(+0.49%) |
May 21, 2021 | 8.569 | 8.569 | 8.452 | 8.480 | 106,212 | -0.02(-0.24%) |
May 20, 2021 | 8.439 | 8.573 | 8.349 | 8.501 | 123,319 | +0.07(+0.82%) |
May 19, 2021 | 8.363 | 8.439 | 8.301 | 8.432 | 106,318 | +0.06(+0.74%) |
May 18, 2021 | 8.363 | 8.425 | 8.335 | 8.370 | 45,183 | +0.01(+0.16%) |
May 17, 2021 | 8.225 | 8.370 | 8.225 | 8.356 | 58,772 | +0.08(+1.00%) |
May 14, 2021 | 8.073 | 8.346 | 8.046 | 8.273 | 136,104 | +0.23(+2.83%) |
May 13, 2021 | 7.867 | 8.073 | 7.867 | 8.046 | 86,078 | +0.15(+1.92%) |
May 12, 2021 | 8.225 | 8.249 | 7.874 | 7.894 | 199,559 | -0.34(-4.10%) |
May 11, 2021 | 8.315 | 8.315 | 8.211 | 8.232 | 114,016 | -0.05(-0.58%) |
May 10, 2021 | 8.342 | 8.432 | 8.273 | 8.280 | 128,707 | -0.07(-0.83%) |
May 07, 2021 | 8.328 | 8.418 | 8.328 | 8.349 | 55,941 | -0.01(-0.08%) |
May 06, 2021 | 8.321 | 8.370 | 8.273 | 8.356 | 80,316 | +0.01(+0.08%) |
May 05, 2021 | 8.328 | 8.377 | 8.266 | 8.349 | 146,158 | +0.03(+0.33%) |
May 04, 2021 | 8.714 | 8.714 | 8.308 | 8.321 | 247,284 | -0.39(-4.51%) |