Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.000 | 7.657 | 7.000 | 7.507 | 6,408 | -0.23(-2.96%) |
Jul 29, 2021 | 7.800 | 7.802 | 7.736 | 7.736 | 2,077 | -0.10(-1.25%) |
Jul 28, 2021 | 7.491 | 7.834 | 7.491 | 7.834 | 9,717 | +0.58(+8.05%) |
Jul 27, 2021 | 7.252 | 7.252 | 7.100 | 7.250 | 2,320 | -0.22(-3.00%) |
Jul 26, 2021 | 7.391 | 7.584 | 7.000 | 7.474 | 15,287 | +0.03(+0.46%) |
Jul 23, 2021 | 7.488 | 7.490 | 7.200 | 7.440 | 6,287 | -0.04(-0.53%) |
Jul 22, 2021 | 7.690 | 7.690 | 4.390 | 7.480 | 2,361 | -0.22(-2.80%) |
Jul 21, 2021 | 7.578 | 7.696 | 7.570 | 7.696 | 2,883 | +0.20(+2.61%) |
Jul 20, 2021 | 7.266 | 7.500 | 7.266 | 7.500 | 4,478 | +0.25(+3.48%) |
Jul 19, 2021 | 7.250 | 7.288 | 7.179 | 7.248 | 33,215 | -0.19(-2.58%) |
Jul 16, 2021 | 7.620 | 7.750 | 7.385 | 7.439 | 24,981 | -0.15(-1.96%) |
Jul 15, 2021 | 7.750 | 7.750 | 7.500 | 7.588 | 9,176 | -0.16(-2.10%) |
Jul 14, 2021 | 8.221 | 8.221 | 7.751 | 7.751 | 11,457 | -0.35(-4.31%) |
Jul 13, 2021 | 8.279 | 8.279 | 7.700 | 8.100 | 4,199 | -0.02(-0.22%) |
Jul 12, 2021 | 8.063 | 8.500 | 8.012 | 8.118 | 25,808 | +0.03(+0.41%) |
Jul 09, 2021 | 8.047 | 8.095 | 7.541 | 8.085 | 24,705 | +0.07(+0.86%) |
Jul 08, 2021 | 7.900 | 8.066 | 7.900 | 8.016 | 2,331 | -0.06(-0.70%) |
Jul 07, 2021 | 8.315 | 8.315 | 8.000 | 8.073 | 8,028 | -0.18(-2.14%) |
Jul 06, 2021 | 8.254 | 8.343 | 8.000 | 8.250 | 172,334 | -0.09(-1.09%) |
Jul 02, 2021 | 8.384 | 8.406 | 8.000 | 8.341 | 5,240 | +0.02(+0.19%) |
Jul 01, 2021 | 8.000 | 8.950 | 7.470 | 8.325 | 2,761 | -0.17(-1.99%) |
Jun 30, 2021 | 8.441 | 8.563 | 8.426 | 8.494 | 7,580 | -0.06(-0.65%) |
Jun 29, 2021 | 8.729 | 8.743 | 8.550 | 8.550 | 8,728 | -0.18(-2.07%) |
Jun 28, 2021 | 8.752 | 8.832 | 8.709 | 8.730 | 8,643 | +0.13(+1.50%) |
Jun 25, 2021 | 8.670 | 8.670 | 8.600 | 8.602 | 3,502 | -0.08(-0.87%) |
Jun 24, 2021 | 7.901 | 8.677 | 7.901 | 8.677 | 1,617 | +0.23(+2.69%) |
Jun 23, 2021 | 8.474 | 8.474 | 8.432 | 8.450 | 15,476 | +0.09(+1.10%) |
Jun 22, 2021 | 8.324 | 8.358 | 8.278 | 8.358 | 10,760 | +0.02(+0.28%) |
Jun 21, 2021 | 8.180 | 8.620 | 8.143 | 8.335 | 4,128 | -0.29(-3.37%) |
Jun 18, 2021 | 8.311 | 8.625 | 8.275 | 8.625 | 3,832 | +0.18(+2.12%) |
Jun 17, 2021 | 8.500 | 8.576 | 8.400 | 8.446 | 4,531 | -0.02(-0.19%) |
Jun 16, 2021 | 8.550 | 8.600 | 8.453 | 8.462 | 8,231 | -0.08(-0.98%) |
Jun 15, 2021 | 8.746 | 8.847 | 8.500 | 8.545 | 7,040 | -0.27(-3.05%) |
Jun 14, 2021 | 8.991 | 9.093 | 8.600 | 8.814 | 7,772 | -0.04(-0.41%) |
Jun 11, 2021 | 8.960 | 9.000 | 8.850 | 8.850 | 4,603 | -0.12(-1.34%) |
Jun 10, 2021 | 9.200 | 9.207 | 8.899 | 8.970 | 8,926 | -0.43(-4.58%) |
Jun 09, 2021 | 9.372 | 9.466 | 9.200 | 9.400 | 3,361 | +0.30(+3.35%) |
Jun 08, 2021 | 9.156 | 9.211 | 9.008 | 9.095 | 6,127 | -0.02(-0.18%) |
Jun 07, 2021 | 8.690 | 9.112 | 8.690 | 9.112 | 7,036 | +0.42(+4.85%) |
Jun 04, 2021 | 9.027 | 9.027 | 8.690 | 8.690 | 8,472 | -0.31(-3.44%) |
Jun 03, 2021 | 9.000 | 9.332 | 8.500 | 9.000 | 10,143 | +0.01(+0.12%) |
Jun 02, 2021 | 8.600 | 8.990 | 8.566 | 8.989 | 7,748 | +0.49(+5.73%) |
Jun 01, 2021 | 8.813 | 8.813 | 8.501 | 8.501 | 4,710 | +0.00(+0.02%) |
May 28, 2021 | 8.579 | 8.900 | 8.500 | 8.500 | 22,094 | +0.06(+0.76%) |
May 27, 2021 | 8.498 | 8.498 | 8.302 | 8.436 | 14,703 | +0.05(+0.54%) |
May 26, 2021 | 8.131 | 8.390 | 8.040 | 8.390 | 35,959 | +0.30(+3.77%) |
May 25, 2021 | 7.906 | 8.209 | 7.906 | 8.086 | 10,537 | +0.32(+4.07%) |
May 24, 2021 | 7.540 | 8.550 | 7.540 | 7.770 | 12,073 | -0.12(-1.51%) |
May 21, 2021 | 7.879 | 7.982 | 7.856 | 7.889 | 7,339 | +0.03(+0.40%) |
May 20, 2021 | 7.800 | 7.886 | 7.600 | 7.858 | 5,025 | +0.08(+0.99%) |
May 19, 2021 | 7.732 | 7.782 | 7.600 | 7.781 | 3,759 | -0.25(-3.14%) |
May 18, 2021 | 7.855 | 8.050 | 7.855 | 8.033 | 6,584 | +0.16(+2.05%) |
May 17, 2021 | 7.694 | 7.872 | 7.675 | 7.872 | 10,579 | +0.14(+1.80%) |
May 14, 2021 | 7.575 | 7.732 | 7.535 | 7.732 | 7,832 | +0.19(+2.57%) |
May 13, 2021 | 7.500 | 7.923 | 7.374 | 7.539 | 8,329 | +0.04(+0.52%) |
May 12, 2021 | 8.023 | 8.500 | 7.500 | 7.500 | 9,226 | -0.57(-7.02%) |
May 11, 2021 | 8.000 | 8.066 | 7.779 | 8.066 | 19,348 | -0.12(-1.47%) |
May 10, 2021 | 8.573 | 8.573 | 8.150 | 8.186 | 16,133 | -0.36(-4.25%) |
May 07, 2021 | 8.150 | 8.668 | 8.150 | 8.549 | 5,988 | +0.44(+5.40%) |
May 06, 2021 | 8.407 | 8.407 | 8.034 | 8.111 | 5,197 | -0.34(-3.99%) |
May 05, 2021 | 8.000 | 8.524 | 8.000 | 8.448 | 6,396 | +0.08(+1.00%) |
May 04, 2021 | 8.420 | 8.420 | 8.230 | 8.364 | 33,504 | -0.15(-1.77%) |