Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.298 | 8.299 | 8.186 | 8.234 | 43,012 | -0.06(-0.72%) |
Jul 29, 2021 | 8.370 | 8.370 | 8.266 | 8.294 | 27,244 | -0.04(-0.53%) |
Jul 28, 2021 | 8.378 | 8.378 | 8.267 | 8.338 | 26,389 | -0.01(-0.10%) |
Jul 27, 2021 | 8.458 | 8.466 | 8.314 | 8.346 | 36,381 | -0.14(-1.69%) |
Jul 26, 2021 | 8.418 | 8.490 | 8.338 | 8.490 | 63,965 | +0.11(+1.33%) |
Jul 23, 2021 | 8.402 | 8.450 | 8.307 | 8.378 | 28,498 | +0.00(+0.00%) |
Jul 22, 2021 | 8.338 | 8.450 | 8.298 | 8.378 | 39,699 | +0.06(+0.77%) |
Jul 21, 2021 | 8.370 | 8.370 | 8.258 | 8.314 | 17,938 | +0.02(+0.29%) |
Jul 20, 2021 | 8.266 | 8.378 | 8.258 | 8.290 | 18,487 | +0.04(+0.48%) |
Jul 19, 2021 | 8.202 | 8.298 | 8.186 | 8.250 | 29,365 | +0.01(+0.10%) |
Jul 16, 2021 | 8.378 | 8.378 | 8.218 | 8.242 | 34,623 | -0.14(-1.71%) |
Jul 15, 2021 | 8.378 | 8.458 | 8.328 | 8.386 | 48,897 | +0.12(+1.45%) |
Jul 14, 2021 | 8.386 | 8.458 | 8.250 | 8.266 | 48,003 | -0.08(-0.96%) |
Jul 13, 2021 | 8.306 | 8.346 | 8.298 | 8.346 | 22,737 | +0.07(+0.87%) |
Jul 12, 2021 | 8.282 | 8.338 | 8.274 | 8.274 | 17,658 | -0.03(-0.38%) |
Jul 09, 2021 | 8.394 | 8.458 | 8.306 | 8.306 | 22,916 | -0.02(-0.23%) |
Jul 08, 2021 | 8.389 | 8.389 | 8.294 | 8.325 | 41,155 | -0.06(-0.76%) |
Jul 07, 2021 | 8.341 | 8.413 | 8.294 | 8.389 | 17,829 | +0.05(+0.57%) |
Jul 06, 2021 | 8.452 | 8.452 | 8.325 | 8.341 | 28,124 | +0.00(+0.05%) |
Jul 02, 2021 | 8.333 | 8.405 | 8.301 | 8.337 | 26,632 | -0.02(-0.24%) |
Jul 01, 2021 | 8.429 | 8.429 | 8.269 | 8.357 | 58,665 | +0.06(+0.77%) |
Jun 30, 2021 | 8.333 | 8.357 | 8.263 | 8.294 | 27,428 | -0.02(-0.19%) |
Jun 29, 2021 | 8.294 | 8.341 | 8.286 | 8.309 | 24,092 | -0.03(-0.38%) |
Jun 28, 2021 | 8.238 | 8.357 | 8.238 | 8.341 | 46,975 | +0.10(+1.25%) |
Jun 25, 2021 | 8.198 | 8.262 | 8.198 | 8.238 | 16,323 | +0.01(+0.10%) |
Jun 24, 2021 | 8.254 | 8.262 | 8.190 | 8.230 | 44,408 | +0.02(+0.29%) |
Jun 23, 2021 | 8.222 | 8.238 | 8.166 | 8.206 | 75,805 | -0.03(-0.39%) |
Jun 22, 2021 | 8.294 | 8.294 | 8.222 | 8.238 | 23,879 | -0.01(-0.10%) |
Jun 21, 2021 | 8.309 | 8.309 | 8.214 | 8.246 | 26,363 | +0.01(+0.10%) |
Jun 18, 2021 | 8.325 | 8.349 | 8.190 | 8.238 | 16,786 | -0.02(-0.29%) |
Jun 17, 2021 | 8.294 | 8.357 | 8.254 | 8.262 | 34,777 | -0.02(-0.19%) |
Jun 16, 2021 | 8.238 | 8.301 | 8.238 | 8.278 | 13,500 | +0.01(+0.10%) |
Jun 15, 2021 | 8.309 | 8.357 | 8.222 | 8.270 | 30,783 | -0.05(-0.57%) |
Jun 14, 2021 | 8.309 | 8.332 | 8.238 | 8.317 | 26,382 | +0.02(+0.19%) |
Jun 11, 2021 | 8.333 | 8.341 | 8.301 | 8.301 | 9,069 | -0.03(-0.38%) |
Jun 10, 2021 | 8.230 | 8.333 | 8.230 | 8.333 | 8,595 | +0.12(+1.41%) |
Jun 09, 2021 | 8.249 | 8.273 | 8.172 | 8.217 | 20,671 | +0.05(+0.58%) |
Jun 08, 2021 | 8.257 | 8.281 | 8.122 | 8.170 | 39,294 | -0.08(-0.96%) |
Jun 07, 2021 | 8.186 | 8.257 | 8.091 | 8.249 | 40,361 | +0.08(+0.97%) |
Jun 04, 2021 | 8.186 | 8.186 | 8.091 | 8.170 | 28,920 | +0.04(+0.49%) |
Jun 03, 2021 | 8.170 | 8.186 | 8.091 | 8.130 | 35,729 | -0.02(-0.29%) |
Jun 02, 2021 | 8.194 | 8.194 | 8.146 | 8.154 | 31,047 | -0.02(-0.29%) |
Jun 01, 2021 | 8.288 | 8.288 | 8.122 | 8.178 | 32,835 | -0.02(-0.29%) |
May 28, 2021 | 8.178 | 8.201 | 8.083 | 8.201 | 41,743 | +0.07(+0.88%) |
May 27, 2021 | 8.154 | 8.249 | 8.118 | 8.130 | 40,358 | -0.07(-0.87%) |
May 26, 2021 | 8.178 | 8.201 | 8.114 | 8.201 | 23,008 | +0.08(+0.97%) |
May 25, 2021 | 8.099 | 8.257 | 8.099 | 8.122 | 56,185 | -0.01(-0.10%) |
May 24, 2021 | 8.186 | 8.194 | 8.067 | 8.130 | 44,176 | +0.01(+0.10%) |
May 21, 2021 | 8.257 | 8.257 | 8.067 | 8.122 | 71,921 | -0.09(-1.06%) |
May 20, 2021 | 8.004 | 8.265 | 7.989 | 8.209 | 68,820 | +0.17(+2.17%) |
May 19, 2021 | 8.012 | 8.067 | 8.005 | 8.035 | 30,476 | -0.01(-0.11%) |
May 18, 2021 | 8.107 | 8.107 | 8.020 | 8.044 | 19,305 | -0.04(-0.48%) |
May 17, 2021 | 8.035 | 8.122 | 8.035 | 8.083 | 23,758 | +0.08(+0.99%) |
May 14, 2021 | 7.964 | 8.122 | 7.964 | 8.004 | 28,800 | +0.02(+0.30%) |
May 13, 2021 | 7.933 | 8.031 | 7.933 | 7.980 | 56,909 | +0.05(+0.60%) |
May 12, 2021 | 8.130 | 8.130 | 7.869 | 7.933 | 68,846 | -0.19(-2.28%) |
May 11, 2021 | 8.125 | 8.228 | 8.086 | 8.118 | 44,391 | -0.04(-0.48%) |
May 10, 2021 | 8.149 | 8.212 | 8.118 | 8.157 | 36,002 | -0.03(-0.38%) |
May 07, 2021 | 8.165 | 8.204 | 8.133 | 8.188 | 21,814 | +0.02(+0.19%) |
May 06, 2021 | 8.141 | 8.173 | 8.110 | 8.173 | 49,030 | +0.05(+0.58%) |
May 05, 2021 | 8.125 | 8.149 | 8.110 | 8.125 | 33,876 | -0.03(-0.39%) |
May 04, 2021 | 8.149 | 8.208 | 8.149 | 8.157 | 8,063 | -0.02(-0.19%) |