Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.000 | 8.070 | 7.900 | 7.930 | 92,229 | -0.11(-1.37%) |
Jul 29, 2021 | 8.050 | 8.180 | 7.891 | 8.040 | 135,565 | +0.05(+0.63%) |
Jul 28, 2021 | 7.950 | 8.080 | 7.650 | 7.990 | 322,844 | +0.01(+0.13%) |
Jul 27, 2021 | 7.940 | 8.000 | 7.600 | 7.980 | 190,419 | +0.05(+0.63%) |
Jul 26, 2021 | 8.110 | 8.300 | 7.850 | 7.930 | 259,115 | -0.12(-1.49%) |
Jul 23, 2021 | 8.100 | 8.190 | 7.690 | 8.050 | 255,852 | -0.04(-0.49%) |
Jul 22, 2021 | 8.020 | 8.169 | 7.790 | 8.090 | 313,392 | +0.01(+0.12%) |
Jul 21, 2021 | 8.150 | 8.360 | 7.940 | 8.080 | 387,816 | -0.11(-1.34%) |
Jul 20, 2021 | 7.820 | 8.510 | 7.630 | 8.190 | 517,782 | +0.48(+6.23%) |
Jul 19, 2021 | 7.230 | 7.840 | 7.100 | 7.710 | 379,941 | +0.16(+2.12%) |
Jul 16, 2021 | 7.590 | 7.590 | 7.160 | 7.550 | 331,103 | +0.07(+0.94%) |
Jul 15, 2021 | 7.910 | 7.980 | 7.310 | 7.480 | 619,235 | -0.35(-4.47%) |
Jul 14, 2021 | 7.540 | 8.156 | 7.330 | 7.830 | 846,521 | +0.51(+6.97%) |
Jul 13, 2021 | 7.325 | 7.679 | 7.300 | 7.320 | 142,586 | -0.17(-2.27%) |
Jul 12, 2021 | 7.360 | 7.640 | 7.040 | 7.490 | 320,326 | +0.06(+0.81%) |
Jul 09, 2021 | 7.310 | 7.770 | 7.100 | 7.430 | 441,580 | +0.24(+3.34%) |
Jul 08, 2021 | 6.790 | 7.329 | 6.667 | 7.190 | 535,985 | +0.18(+2.57%) |
Jul 07, 2021 | 7.160 | 7.280 | 6.660 | 7.010 | 649,579 | -0.17(-2.37%) |
Jul 06, 2021 | 7.450 | 7.460 | 7.150 | 7.180 | 227,632 | -0.22(-2.97%) |
Jul 02, 2021 | 7.920 | 7.950 | 7.180 | 7.400 | 568,339 | -0.48(-6.09%) |
Jul 01, 2021 | 7.860 | 7.940 | 7.710 | 7.880 | 261,548 | -0.06(-0.76%) |
Jun 30, 2021 | 7.860 | 8.120 | 7.730 | 7.940 | 253,392 | +0.04(+0.51%) |
Jun 29, 2021 | 8.000 | 8.150 | 7.650 | 7.900 | 486,467 | -0.07(-0.88%) |
Jun 28, 2021 | 8.040 | 8.205 | 7.753 | 7.970 | 433,815 | -0.06(-0.75%) |
Jun 25, 2021 | 8.370 | 8.430 | 7.900 | 8.030 | 454,060 | -0.36(-4.29%) |
Jun 24, 2021 | 8.000 | 8.440 | 7.850 | 8.390 | 693,621 | +0.47(+5.93%) |
Jun 23, 2021 | 8.110 | 8.110 | 7.720 | 7.920 | 420,139 | -0.13(-1.61%) |
Jun 22, 2021 | 8.454 | 8.454 | 7.670 | 8.050 | 803,547 | +0.35(+4.55%) |
Jun 21, 2021 | 8.250 | 8.250 | 7.620 | 7.700 | 467,678 | -0.27(-3.39%) |
Jun 18, 2021 | 8.050 | 8.300 | 7.830 | 7.970 | 521,941 | -0.11(-1.36%) |
Jun 17, 2021 | 7.720 | 8.180 | 7.690 | 8.080 | 633,764 | +0.31(+3.99%) |
Jun 16, 2021 | 7.750 | 7.910 | 7.410 | 7.770 | 571,443 | -0.01(-0.13%) |
Jun 15, 2021 | 8.380 | 8.492 | 7.660 | 7.780 | 644,442 | -0.61(-7.27%) |
Jun 14, 2021 | 8.150 | 8.541 | 8.040 | 8.390 | 596,213 | +0.21(+2.57%) |
Jun 11, 2021 | 8.160 | 8.340 | 7.950 | 8.180 | 886,971 | +0.13(+1.61%) |
Jun 10, 2021 | 8.130 | 8.490 | 7.810 | 8.050 | 1,354,501 | -0.25(-3.01%) |
Jun 09, 2021 | 7.772 | 8.910 | 7.570 | 8.300 | 5,668,746 | -0.65(-7.26%) |
Jun 08, 2021 | 9.200 | 9.360 | 8.840 | 8.950 | 441,440 | -0.10(-1.10%) |
Jun 07, 2021 | 9.210 | 9.400 | 8.800 | 9.050 | 240,298 | +0.00(+0.00%) |
Jun 04, 2021 | 9.400 | 9.500 | 8.910 | 9.050 | 189,925 | -0.35(-3.72%) |
Jun 03, 2021 | 8.630 | 9.500 | 8.270 | 9.400 | 322,530 | +0.67(+7.67%) |
Jun 02, 2021 | 8.680 | 8.860 | 8.300 | 8.730 | 224,762 | +0.08(+0.92%) |
Jun 01, 2021 | 9.020 | 9.210 | 8.150 | 8.650 | 567,097 | -0.25(-2.81%) |
May 28, 2021 | 8.610 | 9.230 | 8.530 | 8.900 | 598,689 | +0.54(+6.46%) |
May 27, 2021 | 8.100 | 8.679 | 7.750 | 8.360 | 501,894 | +0.24(+2.96%) |
May 26, 2021 | 7.030 | 8.490 | 7.000 | 8.120 | 648,057 | +1.34(+19.76%) |
May 25, 2021 | 7.340 | 7.340 | 6.750 | 6.780 | 357,808 | -0.55(-7.50%) |
May 24, 2021 | 7.250 | 7.520 | 7.100 | 7.330 | 291,774 | +0.10(+1.38%) |
May 21, 2021 | 7.500 | 7.680 | 7.110 | 7.230 | 256,913 | -0.15(-2.03%) |
May 20, 2021 | 6.880 | 7.440 | 6.821 | 7.380 | 307,053 | +0.51(+7.42%) |
May 19, 2021 | 7.200 | 7.290 | 6.750 | 6.870 | 328,169 | -0.29(-4.05%) |
May 18, 2021 | 7.280 | 7.800 | 7.100 | 7.160 | 435,839 | -0.02(-0.28%) |
May 17, 2021 | 6.490 | 7.200 | 6.440 | 7.180 | 704,630 | +1.09(+17.90%) |
May 14, 2021 | 5.790 | 6.200 | 5.770 | 6.090 | 261,636 | +0.36(+6.28%) |
May 13, 2021 | 6.220 | 6.508 | 5.687 | 5.730 | 356,170 | -0.40(-6.53%) |
May 12, 2021 | 6.480 | 6.770 | 6.010 | 6.130 | 305,225 | -0.52(-7.82%) |
May 11, 2021 | 6.010 | 6.945 | 6.000 | 6.650 | 254,454 | +0.16(+2.47%) |
May 10, 2021 | 6.750 | 6.845 | 6.200 | 6.490 | 322,557 | -0.45(-6.48%) |
May 07, 2021 | 6.720 | 7.113 | 6.550 | 6.940 | 217,385 | +0.28(+4.20%) |
May 06, 2021 | 7.020 | 7.190 | 6.350 | 6.660 | 490,760 | -0.50(-6.98%) |
May 05, 2021 | 7.150 | 7.500 | 6.970 | 7.160 | 179,899 | +0.16(+2.29%) |
May 04, 2021 | 7.580 | 7.590 | 6.880 | 7.000 | 280,309 | -0.64(-8.38%) |