Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.910 | 8.600 | 7.910 | 8.220 | 159,784 | +0.26(+3.27%) |
Jul 29, 2021 | 8.170 | 8.170 | 7.920 | 7.960 | 31,417 | -0.11(-1.36%) |
Jul 28, 2021 | 8.030 | 8.230 | 7.980 | 8.070 | 55,867 | +0.12(+1.51%) |
Jul 27, 2021 | 7.970 | 8.095 | 7.770 | 7.950 | 57,905 | -0.02(-0.25%) |
Jul 26, 2021 | 8.110 | 8.200 | 7.930 | 7.970 | 58,022 | -0.13(-1.60%) |
Jul 23, 2021 | 8.450 | 8.450 | 8.040 | 8.100 | 68,221 | -0.32(-3.80%) |
Jul 22, 2021 | 8.070 | 8.700 | 7.950 | 8.420 | 185,189 | +0.49(+6.18%) |
Jul 21, 2021 | 7.870 | 8.080 | 7.810 | 7.930 | 30,001 | +0.16(+2.06%) |
Jul 20, 2021 | 7.690 | 7.950 | 7.600 | 7.770 | 79,180 | +0.16(+2.10%) |
Jul 19, 2021 | 7.501 | 7.715 | 7.415 | 7.610 | 83,738 | +0.01(+0.13%) |
Jul 16, 2021 | 7.780 | 7.830 | 7.600 | 7.600 | 44,268 | -0.12(-1.55%) |
Jul 15, 2021 | 7.650 | 7.800 | 7.600 | 7.720 | 56,200 | +0.04(+0.52%) |
Jul 14, 2021 | 8.270 | 8.280 | 7.650 | 7.680 | 109,871 | -0.60(-7.25%) |
Jul 13, 2021 | 8.570 | 8.577 | 8.190 | 8.280 | 100,255 | -0.14(-1.66%) |
Jul 12, 2021 | 8.090 | 8.449 | 8.070 | 8.420 | 89,526 | +0.39(+4.86%) |
Jul 09, 2021 | 7.800 | 8.050 | 7.780 | 8.030 | 66,743 | +0.34(+4.42%) |
Jul 08, 2021 | 7.510 | 7.920 | 7.510 | 7.690 | 113,446 | +0.02(+0.26%) |
Jul 07, 2021 | 7.870 | 8.020 | 7.610 | 7.670 | 131,956 | -0.24(-3.03%) |
Jul 06, 2021 | 8.180 | 8.250 | 7.803 | 7.910 | 107,148 | -0.23(-2.83%) |
Jul 02, 2021 | 8.630 | 8.630 | 8.070 | 8.140 | 67,222 | -0.36(-4.24%) |
Jul 01, 2021 | 8.320 | 8.640 | 8.160 | 8.500 | 99,215 | +0.08(+0.95%) |
Jun 30, 2021 | 8.410 | 8.439 | 7.500 | 8.420 | 538,006 | -0.01(-0.12%) |
Jun 29, 2021 | 8.430 | 8.500 | 8.310 | 8.430 | 58,354 | +0.01(+0.12%) |
Jun 28, 2021 | 8.780 | 8.850 | 8.420 | 8.420 | 122,675 | -0.36(-4.10%) |
Jun 25, 2021 | 8.814 | 8.850 | 8.716 | 8.780 | 64,628 | +0.03(+0.34%) |
Jun 24, 2021 | 8.840 | 8.880 | 8.700 | 8.750 | 47,734 | +0.01(+0.11%) |
Jun 23, 2021 | 8.680 | 8.760 | 8.570 | 8.740 | 67,531 | +0.08(+0.92%) |
Jun 22, 2021 | 8.690 | 8.769 | 8.530 | 8.660 | 90,504 | -0.04(-0.46%) |
Jun 21, 2021 | 8.750 | 8.750 | 8.539 | 8.700 | 70,689 | -0.01(-0.11%) |
Jun 18, 2021 | 8.710 | 8.815 | 8.615 | 8.710 | 51,502 | -0.09(-1.02%) |
Jun 17, 2021 | 8.680 | 9.000 | 8.655 | 8.800 | 124,515 | +0.03(+0.34%) |
Jun 16, 2021 | 8.690 | 8.940 | 8.520 | 8.770 | 80,951 | +0.05(+0.57%) |
Jun 15, 2021 | 9.000 | 9.010 | 8.600 | 8.720 | 36,549 | -0.28(-3.11%) |
Jun 14, 2021 | 9.050 | 9.050 | 8.690 | 9.000 | 66,217 | +0.02(+0.22%) |
Jun 11, 2021 | 8.900 | 9.063 | 8.860 | 8.980 | 149,594 | +0.44(+5.15%) |
Jun 10, 2021 | 8.550 | 8.720 | 8.390 | 8.540 | 69,134 | -0.02(-0.23%) |
Jun 09, 2021 | 8.800 | 8.925 | 8.540 | 8.560 | 75,797 | -0.19(-2.17%) |
Jun 08, 2021 | 8.810 | 8.880 | 8.700 | 8.750 | 36,936 | -0.05(-0.57%) |
Jun 07, 2021 | 8.990 | 9.100 | 8.800 | 8.800 | 64,057 | -0.18(-2.00%) |
Jun 04, 2021 | 9.000 | 9.150 | 8.900 | 8.980 | 109,787 | +0.12(+1.35%) |
Jun 03, 2021 | 8.690 | 9.000 | 8.625 | 8.860 | 63,015 | +0.09(+1.03%) |
Jun 02, 2021 | 8.350 | 8.820 | 8.350 | 8.770 | 77,446 | +0.31(+3.66%) |
Jun 01, 2021 | 8.420 | 8.570 | 8.130 | 8.460 | 41,262 | +0.05(+0.59%) |
May 28, 2021 | 8.570 | 8.660 | 8.370 | 8.410 | 46,268 | -0.12(-1.41%) |
May 27, 2021 | 8.510 | 8.730 | 8.130 | 8.530 | 58,691 | +0.18(+2.16%) |
May 26, 2021 | 8.060 | 8.520 | 8.000 | 8.350 | 63,165 | +0.31(+3.86%) |
May 25, 2021 | 8.050 | 8.170 | 7.940 | 8.040 | 38,375 | -0.01(-0.12%) |
May 24, 2021 | 8.260 | 8.290 | 7.900 | 8.050 | 53,744 | -0.06(-0.74%) |
May 21, 2021 | 8.480 | 8.500 | 8.110 | 8.110 | 62,194 | -0.31(-3.68%) |
May 20, 2021 | 8.110 | 8.480 | 8.110 | 8.420 | 77,273 | +0.31(+3.82%) |
May 19, 2021 | 7.910 | 8.160 | 7.660 | 8.110 | 40,996 | +0.10(+1.25%) |
May 18, 2021 | 7.900 | 8.110 | 7.870 | 8.010 | 51,867 | +0.20(+2.56%) |
May 17, 2021 | 7.870 | 8.060 | 7.651 | 7.810 | 78,301 | +0.09(+1.17%) |
May 14, 2021 | 7.550 | 7.770 | 7.480 | 7.720 | 59,626 | +0.29(+3.90%) |
May 13, 2021 | 7.570 | 7.690 | 7.350 | 7.430 | 94,041 | -0.18(-2.37%) |
May 12, 2021 | 7.620 | 7.710 | 7.540 | 7.610 | 53,681 | -0.12(-1.55%) |
May 11, 2021 | 7.640 | 7.810 | 7.520 | 7.730 | 116,961 | -0.20(-2.52%) |
May 10, 2021 | 8.250 | 8.250 | 7.750 | 7.930 | 80,882 | -0.23(-2.82%) |
May 07, 2021 | 8.050 | 8.230 | 8.010 | 8.160 | 85,640 | +0.20(+2.51%) |
May 06, 2021 | 7.900 | 8.380 | 7.634 | 7.960 | 165,825 | +0.31(+4.05%) |
May 05, 2021 | 7.510 | 7.710 | 7.500 | 7.650 | 70,825 | +0.14(+1.86%) |
May 04, 2021 | 7.950 | 7.950 | 7.475 | 7.510 | 95,527 | -0.48(-6.01%) |