Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.200 | 8.269 | 8.190 | 8.209 | 4,342,638 | -0.07(-0.83%) |
Jul 29, 2021 | 8.318 | 8.323 | 8.259 | 8.278 | 1,310,321 | -0.04(-0.47%) |
Jul 28, 2021 | 8.254 | 8.328 | 8.200 | 8.318 | 1,456,507 | +0.09(+1.08%) |
Jul 27, 2021 | 8.259 | 8.259 | 8.121 | 8.229 | 2,968,026 | -0.01(-0.12%) |
Jul 26, 2021 | 8.367 | 8.397 | 8.209 | 8.239 | 2,475,151 | -0.19(-2.22%) |
Jul 23, 2021 | 8.377 | 8.475 | 8.377 | 8.426 | 1,595,543 | +0.20(+2.40%) |
Jul 22, 2021 | 8.249 | 8.347 | 8.229 | 8.229 | 2,039,719 | +0.07(+0.85%) |
Jul 21, 2021 | 8.091 | 8.195 | 8.052 | 8.160 | 2,095,592 | +0.07(+0.85%) |
Jul 20, 2021 | 7.988 | 8.101 | 7.879 | 8.091 | 2,208,543 | +0.14(+1.73%) |
Jul 19, 2021 | 7.933 | 7.993 | 7.924 | 7.953 | 2,406,258 | -0.08(-0.98%) |
Jul 16, 2021 | 8.032 | 8.121 | 8.013 | 8.032 | 2,466,839 | +0.07(+0.87%) |
Jul 15, 2021 | 8.032 | 8.081 | 7.874 | 7.963 | 4,347,354 | +0.12(+1.51%) |
Jul 14, 2021 | 7.835 | 8.027 | 7.835 | 7.845 | 2,937,930 | +0.42(+5.71%) |
Jul 13, 2021 | 7.441 | 7.451 | 7.382 | 7.421 | 1,494,170 | -0.07(-0.92%) |
Jul 12, 2021 | 7.470 | 7.490 | 7.426 | 7.490 | 959,797 | -0.03(-0.39%) |
Jul 09, 2021 | 7.460 | 7.520 | 7.451 | 7.520 | 1,639,023 | +0.09(+1.19%) |
Jul 08, 2021 | 7.490 | 7.490 | 7.372 | 7.431 | 2,268,317 | -0.13(-1.69%) |
Jul 07, 2021 | 7.588 | 7.588 | 7.500 | 7.559 | 948,772 | +0.00(+0.00%) |
Jul 06, 2021 | 7.628 | 7.628 | 7.520 | 7.559 | 1,089,219 | -0.09(-1.16%) |
Jul 02, 2021 | 7.628 | 7.677 | 7.610 | 7.648 | 1,212,415 | +0.05(+0.65%) |
Jul 01, 2021 | 7.638 | 7.643 | 7.579 | 7.598 | 1,098,677 | -0.10(-1.28%) |
Jun 30, 2021 | 7.707 | 7.766 | 7.697 | 7.697 | 1,455,561 | -0.04(-0.51%) |
Jun 29, 2021 | 7.717 | 7.736 | 7.638 | 7.736 | 1,455,543 | -0.02(-0.25%) |
Jun 28, 2021 | 7.766 | 7.795 | 7.717 | 7.756 | 1,296,141 | +0.04(+0.51%) |
Jun 25, 2021 | 7.786 | 7.805 | 7.697 | 7.717 | 1,398,093 | -0.04(-0.51%) |
Jun 24, 2021 | 7.835 | 7.855 | 7.756 | 7.756 | 1,574,584 | +0.08(+1.03%) |
Jun 23, 2021 | 7.795 | 7.795 | 7.667 | 7.677 | 1,887,578 | -0.28(-3.47%) |
Jun 22, 2021 | 7.864 | 7.973 | 7.864 | 7.953 | 2,056,427 | +0.13(+1.64%) |
Jun 21, 2021 | 7.776 | 7.835 | 7.736 | 7.825 | 1,595,154 | +0.10(+1.28%) |
Jun 18, 2021 | 7.874 | 7.904 | 7.717 | 7.726 | 7,489,516 | -0.21(-2.61%) |
Jun 17, 2021 | 7.973 | 7.997 | 7.933 | 7.933 | 2,577,015 | -0.05(-0.62%) |
Jun 16, 2021 | 8.062 | 8.062 | 7.924 | 7.983 | 2,348,908 | -0.08(-0.98%) |
Jun 15, 2021 | 8.131 | 8.140 | 8.022 | 8.062 | 1,809,572 | -0.07(-0.85%) |
Jun 14, 2021 | 8.180 | 8.195 | 8.111 | 8.131 | 1,334,786 | -0.02(-0.24%) |
Jun 11, 2021 | 8.121 | 8.150 | 8.076 | 8.150 | 1,579,774 | +0.03(+0.36%) |
Jun 10, 2021 | 8.091 | 8.131 | 8.071 | 8.121 | 832,814 | +0.08(+0.98%) |
Jun 09, 2021 | 8.042 | 8.071 | 7.997 | 8.042 | 1,770,893 | -0.04(-0.49%) |
Jun 08, 2021 | 8.071 | 8.091 | 8.052 | 8.081 | 678,697 | +0.01(+0.12%) |
Jun 07, 2021 | 8.022 | 8.071 | 8.012 | 8.071 | 1,110,148 | +0.10(+1.24%) |
Jun 04, 2021 | 7.973 | 7.983 | 7.943 | 7.973 | 801,073 | +0.08(+1.00%) |
Jun 03, 2021 | 7.904 | 7.914 | 7.845 | 7.894 | 3,059,417 | -0.10(-1.23%) |
Jun 02, 2021 | 7.884 | 8.012 | 7.874 | 7.993 | 2,498,747 | +0.10(+1.25%) |
Jun 01, 2021 | 7.855 | 7.894 | 7.805 | 7.894 | 1,219,759 | +0.08(+1.01%) |
May 28, 2021 | 7.815 | 7.864 | 7.786 | 7.815 | 1,306,570 | +0.01(+0.13%) |
May 27, 2021 | 7.815 | 7.860 | 7.786 | 7.805 | 2,034,192 | +0.09(+1.15%) |
May 26, 2021 | 7.677 | 7.726 | 7.662 | 7.717 | 1,268,298 | +0.22(+2.89%) |
May 25, 2021 | 7.549 | 7.628 | 7.500 | 7.500 | 995,292 | -0.03(-0.39%) |
May 24, 2021 | 7.470 | 7.529 | 7.455 | 7.529 | 719,242 | +0.10(+1.33%) |
May 21, 2021 | 7.470 | 7.500 | 7.411 | 7.431 | 1,010,523 | -0.02(-0.26%) |
May 20, 2021 | 7.322 | 7.460 | 7.322 | 7.451 | 1,096,198 | +0.09(+1.20%) |
May 19, 2021 | 7.382 | 7.391 | 7.317 | 7.362 | 1,881,671 | +0.02(+0.27%) |
May 18, 2021 | 7.273 | 7.411 | 7.273 | 7.342 | 1,321,618 | +0.14(+1.92%) |
May 17, 2021 | 7.224 | 7.253 | 7.180 | 7.204 | 1,362,806 | -0.08(-1.08%) |
May 14, 2021 | 7.234 | 7.293 | 7.184 | 7.283 | 871,582 | +0.04(+0.54%) |
May 13, 2021 | 7.194 | 7.303 | 7.175 | 7.244 | 1,778,996 | +0.06(+0.82%) |
May 12, 2021 | 7.303 | 7.317 | 7.155 | 7.184 | 2,159,434 | -0.26(-3.44%) |
May 11, 2021 | 7.411 | 7.510 | 7.391 | 7.441 | 2,579,459 | -0.05(-0.66%) |
May 10, 2021 | 7.500 | 7.579 | 7.490 | 7.490 | 3,036,764 | +0.04(+0.53%) |
May 07, 2021 | 7.470 | 7.490 | 7.416 | 7.451 | 1,927,588 | +0.04(+0.53%) |
May 06, 2021 | 7.352 | 7.421 | 7.263 | 7.411 | 3,486,065 | +0.28(+3.87%) |
May 05, 2021 | 7.165 | 7.204 | 7.106 | 7.135 | 946,767 | +0.11(+1.54%) |
May 04, 2021 | 7.017 | 7.027 | 6.968 | 7.027 | 898,331 | -0.07(-0.97%) |