Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.920 | 6.950 | 6.630 | 6.630 | 399,351 | -0.31(-4.47%) |
Jul 29, 2021 | 7.240 | 7.330 | 6.900 | 6.940 | 442,183 | -0.32(-4.41%) |
Jul 28, 2021 | 7.000 | 7.290 | 6.860 | 7.260 | 307,549 | +0.32(+4.61%) |
Jul 27, 2021 | 7.040 | 7.070 | 6.835 | 6.940 | 344,120 | -0.19(-2.66%) |
Jul 26, 2021 | 7.230 | 7.388 | 7.080 | 7.130 | 284,170 | -0.12(-1.66%) |
Jul 23, 2021 | 7.420 | 7.420 | 7.190 | 7.250 | 331,149 | -0.12(-1.63%) |
Jul 22, 2021 | 7.840 | 7.850 | 7.320 | 7.370 | 708,135 | -0.47(-5.99%) |
Jul 21, 2021 | 7.380 | 7.870 | 7.370 | 7.840 | 1,175,203 | +0.45(+6.09%) |
Jul 20, 2021 | 7.430 | 7.650 | 7.260 | 7.390 | 1,486,766 | +0.02(+0.27%) |
Jul 19, 2021 | 7.130 | 7.470 | 7.115 | 7.370 | 490,091 | +0.00(+0.00%) |
Jul 16, 2021 | 7.420 | 7.500 | 7.250 | 7.370 | 267,203 | +0.01(+0.14%) |
Jul 15, 2021 | 7.200 | 7.510 | 7.070 | 7.360 | 430,178 | +0.10(+1.38%) |
Jul 14, 2021 | 7.360 | 7.457 | 7.170 | 7.260 | 989,833 | -0.05(-0.68%) |
Jul 13, 2021 | 7.480 | 7.540 | 7.145 | 7.310 | 460,619 | -0.20(-2.66%) |
Jul 12, 2021 | 7.740 | 7.800 | 7.510 | 7.510 | 342,297 | -0.26(-3.35%) |
Jul 09, 2021 | 7.660 | 7.780 | 7.470 | 7.770 | 410,263 | +0.13(+1.70%) |
Jul 08, 2021 | 7.620 | 7.890 | 7.420 | 7.640 | 558,881 | -0.10(-1.29%) |
Jul 07, 2021 | 7.830 | 8.040 | 7.600 | 7.740 | 473,306 | -0.12(-1.53%) |
Jul 06, 2021 | 8.370 | 8.450 | 7.835 | 7.860 | 671,190 | -0.47(-5.64%) |
Jul 02, 2021 | 8.720 | 8.720 | 8.200 | 8.330 | 386,285 | -0.42(-4.80%) |
Jul 01, 2021 | 8.010 | 8.780 | 7.900 | 8.750 | 944,192 | +0.75(+9.38%) |
Jun 30, 2021 | 7.720 | 8.450 | 7.660 | 8.000 | 1,783,193 | +0.46(+6.10%) |
Jun 29, 2021 | 7.830 | 7.830 | 7.480 | 7.540 | 719,697 | -0.20(-2.58%) |
Jun 28, 2021 | 7.800 | 8.012 | 7.720 | 7.740 | 414,876 | -0.15(-1.90%) |
Jun 25, 2021 | 7.750 | 7.910 | 7.680 | 7.890 | 3,270,007 | +0.13(+1.68%) |
Jun 24, 2021 | 7.940 | 7.950 | 7.655 | 7.760 | 447,996 | -0.08(-1.02%) |
Jun 23, 2021 | 7.830 | 7.980 | 7.715 | 7.840 | 352,908 | +0.00(+0.00%) |
Jun 22, 2021 | 8.160 | 8.210 | 7.670 | 7.840 | 564,730 | -0.36(-4.39%) |
Jun 21, 2021 | 8.360 | 8.540 | 8.140 | 8.200 | 504,395 | -0.15(-1.80%) |
Jun 18, 2021 | 8.200 | 8.380 | 8.090 | 8.350 | 723,787 | +0.08(+0.97%) |
Jun 17, 2021 | 8.180 | 8.340 | 8.090 | 8.270 | 316,470 | +0.09(+1.10%) |
Jun 16, 2021 | 8.290 | 8.330 | 8.030 | 8.180 | 543,121 | -0.13(-1.56%) |
Jun 15, 2021 | 8.420 | 8.510 | 8.090 | 8.310 | 502,126 | -0.14(-1.66%) |
Jun 14, 2021 | 8.370 | 8.590 | 8.310 | 8.450 | 895,189 | +0.01(+0.12%) |
Jun 11, 2021 | 8.500 | 8.660 | 8.420 | 8.440 | 493,519 | -0.01(-0.12%) |
Jun 10, 2021 | 8.730 | 8.860 | 8.430 | 8.450 | 680,339 | -0.31(-3.54%) |
Jun 09, 2021 | 8.500 | 8.886 | 8.360 | 8.760 | 737,502 | +0.33(+3.91%) |
Jun 08, 2021 | 8.340 | 8.550 | 8.060 | 8.430 | 1,212,901 | +0.21(+2.55%) |
Jun 07, 2021 | 8.870 | 8.870 | 8.050 | 8.220 | 1,499,244 | -0.47(-5.41%) |
Jun 04, 2021 | 8.420 | 9.290 | 8.340 | 8.690 | 3,206,638 | +0.29(+3.45%) |
Jun 03, 2021 | 8.020 | 8.600 | 8.020 | 8.400 | 787,378 | +0.31(+3.83%) |
Jun 02, 2021 | 8.080 | 8.160 | 7.945 | 8.090 | 408,557 | +0.00(+0.00%) |
Jun 01, 2021 | 7.840 | 8.200 | 7.810 | 8.090 | 846,586 | +0.27(+3.45%) |
May 28, 2021 | 7.940 | 8.170 | 7.810 | 7.820 | 468,667 | -0.12(-1.51%) |
May 27, 2021 | 8.400 | 8.450 | 7.820 | 7.940 | 1,554,133 | -0.39(-4.68%) |
May 26, 2021 | 8.050 | 8.480 | 8.050 | 8.330 | 903,707 | +0.30(+3.74%) |
May 25, 2021 | 7.990 | 8.250 | 7.930 | 8.030 | 1,222,423 | +0.16(+2.03%) |
May 24, 2021 | 7.830 | 8.015 | 7.665 | 7.870 | 2,293,359 | +0.10(+1.29%) |
May 21, 2021 | 8.010 | 8.010 | 7.725 | 7.770 | 1,025,188 | -0.13(-1.65%) |
May 20, 2021 | 7.940 | 8.015 | 7.800 | 7.900 | 1,032,003 | +0.00(+0.00%) |
May 19, 2021 | 7.950 | 8.060 | 7.680 | 7.900 | 678,569 | -0.16(-1.99%) |
May 18, 2021 | 8.220 | 8.250 | 8.050 | 8.060 | 688,464 | -0.12(-1.47%) |
May 17, 2021 | 8.230 | 8.610 | 8.110 | 8.180 | 495,887 | -0.02(-0.24%) |
May 14, 2021 | 8.300 | 8.400 | 8.050 | 8.200 | 626,516 | +0.05(+0.61%) |
May 13, 2021 | 8.200 | 8.460 | 7.840 | 8.150 | 411,638 | -0.02(-0.24%) |
May 12, 2021 | 8.060 | 8.510 | 7.970 | 8.170 | 476,675 | +0.01(+0.12%) |
May 11, 2021 | 7.870 | 8.310 | 7.710 | 8.160 | 441,740 | +0.15(+1.87%) |
May 10, 2021 | 8.050 | 8.180 | 7.630 | 8.010 | 377,918 | -0.14(-1.72%) |
May 07, 2021 | 8.500 | 8.790 | 7.990 | 8.150 | 474,359 | -0.34(-4.00%) |
May 06, 2021 | 8.550 | 8.600 | 7.990 | 8.490 | 568,427 | -0.23(-2.64%) |
May 05, 2021 | 8.610 | 9.020 | 8.520 | 8.720 | 256,298 | +0.12(+1.40%) |
May 04, 2021 | 8.860 | 8.860 | 8.320 | 8.600 | 433,671 | -0.39(-4.34%) |