Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.570 | 8.800 | 8.485 | 8.690 | 465,061 | +0.10(+1.16%) |
Jul 29, 2021 | 8.640 | 8.710 | 8.420 | 8.590 | 344,779 | -0.01(-0.12%) |
Jul 28, 2021 | 8.260 | 8.660 | 8.205 | 8.600 | 235,626 | +0.36(+4.37%) |
Jul 27, 2021 | 8.320 | 8.320 | 8.035 | 8.240 | 296,527 | -0.08(-0.96%) |
Jul 26, 2021 | 8.370 | 8.490 | 8.260 | 8.320 | 307,496 | -0.09(-1.07%) |
Jul 23, 2021 | 8.510 | 8.510 | 8.210 | 8.410 | 195,231 | -0.01(-0.12%) |
Jul 22, 2021 | 8.480 | 8.500 | 8.200 | 8.420 | 183,751 | -0.06(-0.71%) |
Jul 21, 2021 | 8.250 | 8.590 | 8.200 | 8.480 | 268,415 | +0.27(+3.29%) |
Jul 20, 2021 | 7.830 | 8.430 | 7.780 | 8.210 | 414,453 | +0.46(+5.94%) |
Jul 19, 2021 | 7.520 | 7.830 | 7.400 | 7.750 | 272,248 | -0.02(-0.26%) |
Jul 16, 2021 | 7.740 | 7.850 | 7.630 | 7.770 | 194,755 | +0.13(+1.70%) |
Jul 15, 2021 | 7.680 | 7.830 | 7.610 | 7.640 | 203,321 | -0.10(-1.29%) |
Jul 14, 2021 | 7.840 | 7.870 | 7.550 | 7.740 | 278,310 | -0.08(-1.02%) |
Jul 13, 2021 | 7.750 | 7.900 | 7.650 | 7.820 | 276,909 | +0.02(+0.26%) |
Jul 12, 2021 | 7.650 | 7.810 | 7.505 | 7.800 | 335,528 | +0.15(+1.96%) |
Jul 09, 2021 | 6.890 | 7.710 | 6.840 | 7.650 | 703,043 | +0.80(+11.68%) |
Jul 08, 2021 | 6.440 | 6.900 | 6.320 | 6.850 | 698,675 | +0.21(+3.16%) |
Jul 07, 2021 | 6.680 | 6.750 | 6.580 | 6.640 | 367,998 | -0.05(-0.75%) |
Jul 06, 2021 | 6.450 | 6.750 | 6.450 | 6.690 | 382,049 | +0.26(+4.04%) |
Jul 02, 2021 | 6.400 | 6.540 | 6.240 | 6.430 | 366,722 | +0.13(+2.06%) |
Jul 01, 2021 | 6.120 | 6.310 | 6.120 | 6.300 | 264,845 | +0.14(+2.27%) |
Jun 30, 2021 | 6.240 | 6.290 | 6.100 | 6.160 | 280,260 | -0.13(-2.07%) |
Jun 29, 2021 | 6.300 | 6.390 | 6.235 | 6.290 | 264,910 | -0.02(-0.32%) |
Jun 28, 2021 | 6.580 | 6.660 | 6.220 | 6.310 | 381,806 | -0.28(-4.25%) |
Jun 25, 2021 | 6.660 | 6.850 | 6.550 | 6.590 | 3,002,296 | -0.01(-0.15%) |
Jun 24, 2021 | 6.420 | 6.650 | 6.410 | 6.600 | 573,619 | +0.26(+4.10%) |
Jun 23, 2021 | 6.380 | 6.490 | 6.280 | 6.340 | 410,444 | +0.01(+0.16%) |
Jun 22, 2021 | 6.550 | 6.570 | 6.320 | 6.330 | 428,120 | -0.27(-4.09%) |
Jun 21, 2021 | 6.500 | 6.730 | 6.440 | 6.600 | 680,043 | +0.10(+1.54%) |
Jun 18, 2021 | 6.780 | 6.805 | 6.500 | 6.500 | 632,314 | -0.34(-4.97%) |
Jun 17, 2021 | 6.720 | 7.000 | 6.720 | 6.840 | 358,509 | +0.12(+1.79%) |
Jun 16, 2021 | 6.610 | 6.810 | 6.570 | 6.720 | 883,233 | +0.07(+1.05%) |
Jun 15, 2021 | 6.860 | 6.950 | 6.640 | 6.650 | 412,826 | -0.24(-3.48%) |
Jun 14, 2021 | 7.360 | 7.430 | 6.710 | 6.890 | 680,174 | -0.48(-6.51%) |
Jun 11, 2021 | 7.340 | 7.480 | 7.290 | 7.370 | 827,984 | +0.05(+0.68%) |
Jun 10, 2021 | 7.230 | 7.370 | 7.200 | 7.320 | 406,003 | +0.14(+1.95%) |
Jun 09, 2021 | 6.730 | 7.260 | 6.730 | 7.180 | 843,287 | +0.42(+6.21%) |
Jun 08, 2021 | 6.670 | 6.790 | 6.580 | 6.760 | 570,200 | +0.14(+2.11%) |
Jun 07, 2021 | 6.490 | 6.655 | 6.420 | 6.620 | 259,385 | +0.08(+1.22%) |
Jun 04, 2021 | 6.430 | 6.600 | 6.390 | 6.540 | 242,784 | +0.14(+2.19%) |
Jun 03, 2021 | 6.450 | 6.490 | 6.330 | 6.400 | 308,199 | -0.13(-1.99%) |
Jun 02, 2021 | 6.390 | 6.550 | 6.390 | 6.530 | 358,554 | +0.04(+0.62%) |
Jun 01, 2021 | 6.560 | 6.600 | 6.340 | 6.490 | 311,062 | -0.02(-0.31%) |
May 28, 2021 | 6.770 | 6.850 | 6.420 | 6.510 | 295,188 | -0.25(-3.70%) |
May 27, 2021 | 6.630 | 6.775 | 6.590 | 6.760 | 724,669 | +0.11(+1.65%) |
May 26, 2021 | 6.460 | 6.680 | 6.440 | 6.650 | 311,509 | +0.14(+2.15%) |
May 25, 2021 | 6.440 | 6.650 | 6.360 | 6.510 | 342,069 | +0.07(+1.09%) |
May 24, 2021 | 6.160 | 6.480 | 6.160 | 6.440 | 394,088 | +0.23(+3.70%) |
May 21, 2021 | 6.360 | 6.520 | 6.175 | 6.210 | 201,259 | -0.13(-2.05%) |
May 20, 2021 | 6.290 | 6.390 | 6.160 | 6.340 | 324,668 | +0.06(+0.96%) |
May 19, 2021 | 6.200 | 6.330 | 6.010 | 6.280 | 294,218 | -0.06(-0.95%) |
May 18, 2021 | 6.160 | 6.460 | 6.090 | 6.340 | 369,381 | +0.17(+2.76%) |
May 17, 2021 | 6.100 | 6.280 | 5.915 | 6.170 | 531,756 | -0.03(-0.48%) |
May 14, 2021 | 5.950 | 6.250 | 5.865 | 6.200 | 354,003 | +0.27(+4.47%) |
May 13, 2021 | 6.050 | 6.200 | 5.610 | 5.935 | 836,653 | -0.06(-0.92%) |
May 12, 2021 | 6.340 | 7.070 | 5.780 | 5.990 | 1,626,472 | -0.14(-2.28%) |
May 11, 2021 | 7.000 | 7.110 | 5.930 | 6.130 | 2,724,100 | -1.57(-20.39%) |
May 10, 2021 | 7.780 | 7.920 | 7.520 | 7.700 | 285,361 | -0.13(-1.66%) |
May 07, 2021 | 7.740 | 8.020 | 7.660 | 7.830 | 799,745 | +0.09(+1.16%) |
May 06, 2021 | 7.940 | 7.940 | 7.600 | 7.740 | 271,744 | -0.22(-2.76%) |
May 05, 2021 | 7.760 | 8.095 | 7.700 | 7.960 | 203,849 | +0.21(+2.71%) |
May 04, 2021 | 7.900 | 7.990 | 7.600 | 7.750 | 290,154 | -0.22(-2.76%) |