Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.201 | 8.270 | 8.191 | 8.211 | 4,341,991 | -0.07(-0.83%) |
Jul 29, 2021 | 8.319 | 8.324 | 8.260 | 8.280 | 1,310,126 | -0.04(-0.47%) |
Jul 28, 2021 | 8.255 | 8.329 | 8.201 | 8.319 | 1,456,290 | +0.09(+1.08%) |
Jul 27, 2021 | 8.260 | 8.260 | 8.122 | 8.230 | 2,967,583 | -0.01(-0.12%) |
Jul 26, 2021 | 8.368 | 8.398 | 8.211 | 8.240 | 2,474,782 | -0.19(-2.22%) |
Jul 23, 2021 | 8.378 | 8.477 | 8.378 | 8.427 | 1,595,305 | +0.20(+2.40%) |
Jul 22, 2021 | 8.250 | 8.349 | 8.230 | 8.230 | 2,039,415 | +0.07(+0.85%) |
Jul 21, 2021 | 8.092 | 8.196 | 8.053 | 8.161 | 2,095,280 | +0.07(+0.85%) |
Jul 20, 2021 | 7.989 | 8.102 | 7.880 | 8.092 | 2,208,214 | +0.14(+1.73%) |
Jul 19, 2021 | 7.935 | 7.994 | 7.925 | 7.954 | 2,405,899 | -0.08(-0.98%) |
Jul 16, 2021 | 8.033 | 8.122 | 8.014 | 8.033 | 2,466,471 | +0.07(+0.87%) |
Jul 15, 2021 | 8.033 | 8.082 | 7.875 | 7.964 | 4,346,706 | +0.12(+1.51%) |
Jul 14, 2021 | 7.836 | 8.028 | 7.836 | 7.846 | 2,937,492 | +0.42(+5.71%) |
Jul 13, 2021 | 7.442 | 7.452 | 7.383 | 7.422 | 1,493,947 | -0.07(-0.92%) |
Jul 12, 2021 | 7.471 | 7.491 | 7.427 | 7.491 | 959,654 | -0.03(-0.39%) |
Jul 09, 2021 | 7.461 | 7.521 | 7.452 | 7.521 | 1,638,778 | +0.09(+1.19%) |
Jul 08, 2021 | 7.491 | 7.491 | 7.373 | 7.432 | 2,267,979 | -0.13(-1.69%) |
Jul 07, 2021 | 7.590 | 7.590 | 7.501 | 7.560 | 948,631 | +0.00(+0.00%) |
Jul 06, 2021 | 7.629 | 7.629 | 7.521 | 7.560 | 1,089,057 | -0.09(-1.16%) |
Jul 02, 2021 | 7.629 | 7.678 | 7.611 | 7.649 | 1,212,234 | +0.05(+0.65%) |
Jul 01, 2021 | 7.639 | 7.644 | 7.580 | 7.599 | 1,098,513 | -0.10(-1.28%) |
Jun 30, 2021 | 7.708 | 7.767 | 7.698 | 7.698 | 1,455,344 | -0.04(-0.51%) |
Jun 29, 2021 | 7.718 | 7.737 | 7.639 | 7.737 | 1,455,326 | -0.02(-0.25%) |
Jun 28, 2021 | 7.767 | 7.797 | 7.718 | 7.757 | 1,295,947 | +0.04(+0.51%) |
Jun 25, 2021 | 7.787 | 7.806 | 7.698 | 7.718 | 1,397,884 | -0.04(-0.51%) |
Jun 24, 2021 | 7.836 | 7.856 | 7.757 | 7.757 | 1,574,349 | +0.08(+1.03%) |
Jun 23, 2021 | 7.797 | 7.797 | 7.668 | 7.678 | 1,887,297 | -0.28(-3.47%) |
Jun 22, 2021 | 7.866 | 7.974 | 7.866 | 7.954 | 2,056,120 | +0.13(+1.64%) |
Jun 21, 2021 | 7.777 | 7.836 | 7.737 | 7.826 | 1,594,917 | +0.10(+1.28%) |
Jun 18, 2021 | 7.875 | 7.905 | 7.718 | 7.728 | 7,488,399 | -0.21(-2.61%) |
Jun 17, 2021 | 7.974 | 7.999 | 7.935 | 7.935 | 2,576,631 | -0.05(-0.62%) |
Jun 16, 2021 | 8.063 | 8.063 | 7.925 | 7.984 | 2,348,558 | -0.08(-0.98%) |
Jun 15, 2021 | 8.132 | 8.142 | 8.023 | 8.063 | 1,809,303 | -0.07(-0.85%) |
Jun 14, 2021 | 8.181 | 8.196 | 8.112 | 8.132 | 1,334,587 | -0.02(-0.24%) |
Jun 11, 2021 | 8.122 | 8.151 | 8.078 | 8.151 | 1,579,538 | +0.03(+0.36%) |
Jun 10, 2021 | 8.092 | 8.132 | 8.073 | 8.122 | 832,690 | +0.08(+0.98%) |
Jun 09, 2021 | 8.043 | 8.073 | 7.999 | 8.043 | 1,770,629 | -0.04(-0.49%) |
Jun 08, 2021 | 8.073 | 8.092 | 8.053 | 8.082 | 678,595 | +0.01(+0.12%) |
Jun 07, 2021 | 8.023 | 8.073 | 8.013 | 8.073 | 1,109,983 | +0.10(+1.24%) |
Jun 04, 2021 | 7.974 | 7.984 | 7.944 | 7.974 | 800,953 | +0.08(+1.00%) |
Jun 03, 2021 | 7.905 | 7.915 | 7.846 | 7.895 | 3,058,961 | -0.10(-1.23%) |
Jun 02, 2021 | 7.885 | 8.013 | 7.875 | 7.994 | 2,498,375 | +0.10(+1.25%) |
Jun 01, 2021 | 7.856 | 7.895 | 7.806 | 7.895 | 1,219,578 | +0.08(+1.01%) |
May 28, 2021 | 7.816 | 7.866 | 7.787 | 7.816 | 1,306,375 | +0.01(+0.13%) |
May 27, 2021 | 7.816 | 7.861 | 7.787 | 7.806 | 2,033,889 | +0.09(+1.15%) |
May 26, 2021 | 7.678 | 7.728 | 7.664 | 7.718 | 1,268,109 | +0.22(+2.89%) |
May 25, 2021 | 7.550 | 7.629 | 7.501 | 7.501 | 995,144 | -0.03(-0.39%) |
May 24, 2021 | 7.471 | 7.530 | 7.457 | 7.530 | 719,134 | +0.10(+1.33%) |
May 21, 2021 | 7.471 | 7.501 | 7.412 | 7.432 | 1,010,372 | -0.02(-0.26%) |
May 20, 2021 | 7.324 | 7.461 | 7.324 | 7.452 | 1,096,035 | +0.09(+1.20%) |
May 19, 2021 | 7.383 | 7.393 | 7.319 | 7.363 | 1,881,391 | +0.02(+0.27%) |
May 18, 2021 | 7.274 | 7.412 | 7.274 | 7.343 | 1,321,421 | +0.14(+1.92%) |
May 17, 2021 | 7.225 | 7.255 | 7.181 | 7.205 | 1,362,603 | -0.08(-1.08%) |
May 14, 2021 | 7.235 | 7.294 | 7.186 | 7.284 | 871,452 | +0.04(+0.54%) |
May 13, 2021 | 7.195 | 7.304 | 7.176 | 7.245 | 1,778,730 | +0.06(+0.82%) |
May 12, 2021 | 7.304 | 7.319 | 7.156 | 7.186 | 2,159,112 | -0.26(-3.44%) |
May 11, 2021 | 7.412 | 7.511 | 7.393 | 7.442 | 2,579,074 | -0.05(-0.66%) |
May 10, 2021 | 7.501 | 7.580 | 7.491 | 7.491 | 3,036,311 | +0.04(+0.53%) |
May 07, 2021 | 7.471 | 7.491 | 7.417 | 7.452 | 1,927,301 | +0.04(+0.53%) |
May 06, 2021 | 7.353 | 7.422 | 7.264 | 7.412 | 3,485,545 | +0.28(+3.87%) |
May 05, 2021 | 7.166 | 7.205 | 7.107 | 7.136 | 946,626 | +0.11(+1.54%) |
May 04, 2021 | 7.018 | 7.028 | 6.969 | 7.028 | 898,197 | -0.07(-0.97%) |