Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.650 | 7.720 | 7.440 | 7.520 | 1,363,622 | -0.20(-2.59%) |
Jul 29, 2021 | 7.740 | 7.819 | 7.590 | 7.720 | 991,614 | +0.03(+0.39%) |
Jul 28, 2021 | 7.790 | 7.850 | 7.540 | 7.690 | 1,009,468 | -0.08(-1.03%) |
Jul 27, 2021 | 7.890 | 7.890 | 7.570 | 7.770 | 1,023,459 | -0.12(-1.52%) |
Jul 26, 2021 | 7.835 | 7.920 | 7.680 | 7.890 | 1,239,291 | +0.09(+1.15%) |
Jul 23, 2021 | 7.840 | 7.865 | 7.675 | 7.800 | 835,583 | -0.03(-0.38%) |
Jul 22, 2021 | 8.240 | 8.270 | 7.780 | 7.830 | 1,158,061 | -0.45(-5.43%) |
Jul 21, 2021 | 8.240 | 8.440 | 8.210 | 8.280 | 1,572,939 | +0.12(+1.47%) |
Jul 20, 2021 | 7.840 | 8.350 | 7.829 | 8.160 | 1,734,542 | +0.30(+3.82%) |
Jul 19, 2021 | 7.950 | 8.040 | 7.670 | 7.860 | 1,479,951 | -0.30(-3.68%) |
Jul 16, 2021 | 8.430 | 8.480 | 8.150 | 8.160 | 1,205,559 | -0.18(-2.16%) |
Jul 15, 2021 | 8.230 | 8.440 | 8.091 | 8.340 | 1,610,810 | +0.06(+0.72%) |
Jul 14, 2021 | 8.480 | 8.550 | 8.235 | 8.280 | 1,049,830 | -0.15(-1.78%) |
Jul 13, 2021 | 8.610 | 8.790 | 8.380 | 8.430 | 1,197,481 | -0.16(-1.86%) |
Jul 12, 2021 | 8.500 | 8.590 | 8.210 | 8.590 | 1,137,231 | +0.20(+2.38%) |
Jul 09, 2021 | 8.290 | 8.490 | 8.200 | 8.390 | 990,923 | +0.22(+2.69%) |
Jul 08, 2021 | 7.920 | 8.349 | 7.830 | 8.170 | 1,016,121 | +0.08(+0.99%) |
Jul 07, 2021 | 8.070 | 8.205 | 7.930 | 8.090 | 1,127,003 | -0.05(-0.61%) |
Jul 06, 2021 | 8.170 | 8.200 | 7.940 | 8.140 | 1,797,676 | -0.10(-1.21%) |
Jul 02, 2021 | 8.170 | 8.320 | 8.120 | 8.240 | 611,074 | +0.07(+0.86%) |
Jul 01, 2021 | 8.000 | 8.190 | 7.905 | 8.170 | 2,198,780 | +0.27(+3.42%) |
Jun 30, 2021 | 8.140 | 8.270 | 7.860 | 7.900 | 3,598,784 | -0.33(-4.01%) |
Jun 29, 2021 | 8.480 | 8.928 | 8.210 | 8.230 | 5,779,811 | -0.25(-2.95%) |
Jun 28, 2021 | 8.385 | 8.510 | 8.261 | 8.480 | 955,881 | +0.18(+2.17%) |
Jun 25, 2021 | 8.580 | 8.625 | 8.270 | 8.300 | 2,895,522 | -0.32(-3.71%) |
Jun 24, 2021 | 8.760 | 8.790 | 8.480 | 8.620 | 676,912 | -0.11(-1.26%) |
Jun 23, 2021 | 8.730 | 8.830 | 8.640 | 8.730 | 1,024,426 | +0.13(+1.51%) |
Jun 22, 2021 | 8.390 | 8.630 | 8.270 | 8.600 | 1,120,310 | +0.18(+2.14%) |
Jun 21, 2021 | 8.390 | 8.490 | 8.195 | 8.420 | 2,726,112 | +0.09(+1.08%) |
Jun 18, 2021 | 8.640 | 8.660 | 8.270 | 8.330 | 1,899,174 | -0.41(-4.69%) |
Jun 17, 2021 | 8.830 | 8.950 | 8.500 | 8.740 | 2,591,017 | -0.01(-0.11%) |
Jun 16, 2021 | 8.760 | 8.850 | 8.620 | 8.750 | 2,318,371 | +0.01(+0.11%) |
Jun 15, 2021 | 8.570 | 8.895 | 8.560 | 8.740 | 3,677,443 | +0.17(+1.98%) |
Jun 14, 2021 | 8.540 | 8.740 | 8.320 | 8.570 | 2,557,128 | +0.08(+0.94%) |
Jun 11, 2021 | 7.760 | 8.510 | 7.740 | 8.490 | 6,333,920 | +1.19(+16.30%) |
Jun 10, 2021 | 7.320 | 7.505 | 7.220 | 7.300 | 1,409,890 | +0.00(+0.00%) |
Jun 09, 2021 | 7.000 | 7.420 | 6.979 | 7.300 | 2,084,137 | +0.42(+6.10%) |
Jun 08, 2021 | 6.800 | 7.000 | 6.770 | 6.880 | 1,450,775 | +0.08(+1.18%) |
Jun 07, 2021 | 6.800 | 6.880 | 6.770 | 6.800 | 886,880 | +0.01(+0.15%) |
Jun 04, 2021 | 6.980 | 7.010 | 6.770 | 6.790 | 949,404 | -0.15(-2.16%) |
Jun 03, 2021 | 7.130 | 7.140 | 6.930 | 6.940 | 1,386,451 | -0.26(-3.61%) |
Jun 02, 2021 | 7.280 | 7.330 | 7.165 | 7.200 | 979,010 | -0.02(-0.28%) |
Jun 01, 2021 | 6.810 | 7.290 | 6.780 | 7.220 | 1,723,652 | +0.48(+7.12%) |
May 28, 2021 | 6.840 | 6.860 | 6.730 | 6.740 | 1,130,636 | -0.10(-1.46%) |
May 27, 2021 | 6.900 | 6.910 | 6.825 | 6.840 | 963,516 | +0.01(+0.15%) |
May 26, 2021 | 6.810 | 6.925 | 6.720 | 6.830 | 1,044,845 | +0.06(+0.89%) |
May 25, 2021 | 6.900 | 6.950 | 6.770 | 6.770 | 1,830,824 | -0.11(-1.60%) |
May 24, 2021 | 6.860 | 6.960 | 6.820 | 6.880 | 922,644 | +0.03(+0.44%) |
May 21, 2021 | 6.880 | 7.020 | 6.800 | 6.850 | 1,534,276 | +0.02(+0.29%) |
May 20, 2021 | 6.850 | 6.920 | 6.670 | 6.830 | 2,049,332 | -0.04(-0.58%) |
May 19, 2021 | 7.110 | 7.110 | 6.830 | 6.870 | 1,819,484 | -0.26(-3.65%) |
May 18, 2021 | 7.150 | 7.265 | 7.079 | 7.130 | 1,079,907 | +0.00(+0.00%) |
May 17, 2021 | 7.100 | 7.255 | 7.010 | 7.130 | 1,072,419 | -0.01(-0.14%) |
May 14, 2021 | 7.080 | 7.160 | 6.970 | 7.140 | 1,212,219 | +0.14(+2.00%) |
May 13, 2021 | 6.980 | 7.060 | 6.850 | 7.000 | 1,699,852 | +0.01(+0.14%) |
May 12, 2021 | 7.120 | 7.209 | 6.910 | 6.990 | 1,860,911 | -0.15(-2.10%) |
May 11, 2021 | 7.400 | 7.500 | 7.090 | 7.140 | 1,482,660 | -0.43(-5.68%) |
May 10, 2021 | 7.430 | 7.735 | 7.295 | 7.570 | 2,088,266 | +0.25(+3.42%) |
May 07, 2021 | 6.540 | 7.390 | 6.540 | 7.320 | 3,909,061 | +0.72(+10.91%) |
May 06, 2021 | 6.570 | 6.700 | 6.470 | 6.600 | 2,316,888 | +0.00(+0.00%) |
May 05, 2021 | 6.590 | 6.695 | 6.470 | 6.600 | 833,651 | -0.01(-0.15%) |
May 04, 2021 | 6.710 | 6.780 | 6.470 | 6.610 | 2,009,843 | -0.15(-2.22%) |