Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.740 | 7.796 | 7.589 | 7.597 | 3,092,657 | -0.16(-2.06%) |
Jul 29, 2021 | 7.844 | 7.844 | 7.545 | 7.756 | 4,486,396 | -0.01(-0.10%) |
Jul 28, 2021 | 7.796 | 7.864 | 7.549 | 7.764 | 4,398,734 | +0.06(+0.83%) |
Jul 27, 2021 | 8.012 | 8.012 | 7.637 | 7.700 | 4,861,707 | -0.37(-4.61%) |
Jul 26, 2021 | 7.838 | 8.084 | 7.806 | 8.072 | 4,945,586 | +0.27(+3.41%) |
Jul 23, 2021 | 7.939 | 7.939 | 7.689 | 7.806 | 3,777,250 | -0.10(-1.29%) |
Jul 22, 2021 | 7.916 | 7.939 | 7.744 | 7.908 | 3,090,049 | +0.05(+0.70%) |
Jul 21, 2021 | 7.736 | 8.006 | 7.731 | 7.853 | 4,671,551 | +0.18(+2.34%) |
Jul 20, 2021 | 7.431 | 7.724 | 7.321 | 7.673 | 5,525,309 | +0.31(+4.25%) |
Jul 19, 2021 | 7.501 | 7.533 | 7.220 | 7.361 | 7,541,801 | -0.21(-2.79%) |
Jul 16, 2021 | 7.869 | 7.885 | 7.556 | 7.572 | 4,955,101 | -0.23(-2.91%) |
Jul 15, 2021 | 7.775 | 7.904 | 7.724 | 7.799 | 3,342,578 | -0.05(-0.60%) |
Jul 14, 2021 | 7.963 | 8.041 | 7.759 | 7.845 | 3,285,752 | -0.05(-0.69%) |
Jul 13, 2021 | 8.135 | 8.229 | 7.873 | 7.900 | 4,191,596 | -0.21(-2.60%) |
Jul 12, 2021 | 8.190 | 8.323 | 8.096 | 8.111 | 3,629,451 | -0.16(-1.89%) |
Jul 09, 2021 | 8.119 | 8.284 | 8.033 | 8.268 | 3,619,169 | +0.20(+2.52%) |
Jul 08, 2021 | 7.822 | 8.065 | 7.798 | 8.065 | 3,550,220 | +0.09(+1.18%) |
Jul 07, 2021 | 8.010 | 8.088 | 7.762 | 7.971 | 4,764,938 | -0.07(-0.88%) |
Jul 06, 2021 | 8.213 | 8.213 | 7.971 | 8.041 | 4,597,245 | -0.13(-1.63%) |
Jul 02, 2021 | 8.229 | 8.256 | 8.151 | 8.174 | 2,144,963 | -0.10(-1.23%) |
Jul 01, 2021 | 8.284 | 8.291 | 8.096 | 8.276 | 3,803,668 | +0.15(+1.83%) |
Jun 30, 2021 | 8.104 | 8.221 | 8.061 | 8.127 | 3,238,966 | +0.05(+0.58%) |
Jun 29, 2021 | 8.018 | 8.111 | 7.991 | 8.080 | 3,340,277 | +0.14(+1.77%) |
Jun 28, 2021 | 8.244 | 8.244 | 7.892 | 7.939 | 4,195,552 | -0.31(-3.70%) |
Jun 25, 2021 | 8.151 | 8.272 | 8.096 | 8.244 | 6,529,128 | +0.15(+1.84%) |
Jun 24, 2021 | 8.033 | 8.119 | 7.979 | 8.096 | 2,389,879 | +0.09(+1.17%) |
Jun 23, 2021 | 8.025 | 8.132 | 7.963 | 8.002 | 2,614,733 | +0.05(+0.59%) |
Jun 22, 2021 | 8.080 | 8.080 | 7.865 | 7.955 | 2,757,571 | -0.10(-1.26%) |
Jun 21, 2021 | 7.822 | 8.104 | 7.814 | 8.057 | 2,508,069 | +0.26(+3.31%) |
Jun 18, 2021 | 7.822 | 7.943 | 7.736 | 7.799 | 5,300,061 | -0.09(-1.19%) |
Jun 17, 2021 | 8.197 | 8.256 | 7.759 | 7.892 | 4,283,221 | -0.31(-3.81%) |
Jun 16, 2021 | 7.986 | 8.299 | 7.963 | 8.205 | 3,371,411 | +0.14(+1.75%) |
Jun 15, 2021 | 8.065 | 8.174 | 7.978 | 8.065 | 3,698,328 | +0.05(+0.59%) |
Jun 14, 2021 | 8.237 | 8.358 | 7.971 | 8.018 | 4,540,711 | -0.21(-2.57%) |
Jun 11, 2021 | 8.104 | 8.307 | 8.065 | 8.229 | 3,410,673 | +0.13(+1.54%) |
Jun 10, 2021 | 8.174 | 8.190 | 7.904 | 8.104 | 6,003,764 | +0.05(+0.58%) |
Jun 09, 2021 | 8.158 | 8.229 | 7.986 | 8.057 | 5,525,290 | -0.16(-1.90%) |
Jun 08, 2021 | 8.049 | 8.268 | 8.018 | 8.213 | 9,042,034 | +0.20(+2.44%) |
Jun 07, 2021 | 7.822 | 8.072 | 7.822 | 8.018 | 6,952,675 | +0.24(+3.12%) |
Jun 04, 2021 | 7.892 | 7.978 | 7.767 | 7.775 | 5,121,761 | -0.01(-0.10%) |
Jun 03, 2021 | 7.877 | 7.892 | 7.779 | 7.783 | 3,289,848 | -0.09(-1.19%) |
Jun 02, 2021 | 7.955 | 7.975 | 7.822 | 7.877 | 4,033,694 | -0.05(-0.59%) |
Jun 01, 2021 | 7.666 | 7.947 | 7.619 | 7.924 | 5,763,959 | +0.41(+5.52%) |
May 28, 2021 | 7.705 | 7.720 | 7.482 | 7.509 | 7,047,389 | -0.20(-2.54%) |
May 27, 2021 | 7.556 | 7.728 | 7.548 | 7.705 | 4,234,388 | +0.16(+2.07%) |
May 26, 2021 | 7.462 | 7.626 | 7.447 | 7.548 | 3,664,760 | -0.04(-0.52%) |
May 25, 2021 | 7.658 | 7.689 | 7.509 | 7.587 | 4,831,410 | -0.05(-0.61%) |
May 24, 2021 | 7.822 | 7.838 | 7.603 | 7.634 | 3,799,257 | -0.17(-2.20%) |
May 21, 2021 | 7.885 | 7.978 | 7.783 | 7.806 | 3,748,228 | -0.02(-0.20%) |
May 20, 2021 | 7.736 | 7.861 | 7.659 | 7.822 | 2,852,522 | +0.08(+1.01%) |
May 19, 2021 | 7.666 | 7.767 | 7.560 | 7.744 | 3,770,067 | -0.07(-0.90%) |
May 18, 2021 | 7.744 | 7.861 | 7.697 | 7.814 | 4,694,314 | +0.05(+0.71%) |
May 17, 2021 | 7.564 | 7.767 | 7.517 | 7.759 | 4,284,792 | +0.18(+2.37%) |
May 14, 2021 | 7.267 | 7.595 | 7.243 | 7.580 | 5,761,477 | +0.37(+5.10%) |
May 13, 2021 | 7.134 | 7.372 | 7.016 | 7.212 | 5,414,223 | +0.04(+0.55%) |
May 12, 2021 | 7.400 | 7.548 | 7.157 | 7.173 | 4,767,072 | -0.13(-1.71%) |
May 11, 2021 | 7.134 | 7.345 | 7.095 | 7.298 | 4,373,699 | +0.02(+0.21%) |
May 10, 2021 | 7.282 | 7.415 | 7.271 | 7.282 | 5,073,723 | +0.02(+0.32%) |
May 07, 2021 | 7.126 | 7.271 | 7.063 | 7.259 | 4,094,260 | +0.12(+1.64%) |
May 06, 2021 | 7.181 | 7.204 | 6.962 | 7.141 | 3,745,224 | -0.04(-0.54%) |
May 05, 2021 | 7.126 | 7.259 | 7.024 | 7.181 | 5,305,220 | +0.11(+1.55%) |
May 04, 2021 | 6.946 | 7.095 | 6.836 | 7.071 | 6,114,576 | +0.20(+2.96%) |