Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.730 | 8.790 | 8.700 | 8.700 | 13,940 | -0.06(-0.68%) |
Jul 29, 2021 | 8.760 | 8.760 | 8.620 | 8.760 | 20,902 | +0.10(+1.15%) |
Jul 28, 2021 | 8.530 | 8.680 | 8.530 | 8.660 | 48,188 | +0.23(+2.73%) |
Jul 27, 2021 | 8.500 | 8.500 | 8.350 | 8.430 | 64,822 | -0.19(-2.20%) |
Jul 26, 2021 | 8.670 | 8.670 | 8.570 | 8.620 | 56,381 | -0.11(-1.26%) |
Jul 23, 2021 | 8.770 | 8.770 | 8.660 | 8.730 | 30,022 | -0.07(-0.80%) |
Jul 22, 2021 | 8.790 | 8.840 | 8.790 | 8.800 | 36,969 | +0.05(+0.57%) |
Jul 21, 2021 | 8.750 | 8.800 | 8.750 | 8.750 | 6,327 | +0.02(+0.23%) |
Jul 20, 2021 | 8.690 | 8.780 | 8.670 | 8.730 | 51,438 | -0.01(-0.11%) |
Jul 19, 2021 | 8.910 | 8.910 | 8.660 | 8.740 | 26,518 | -0.22(-2.46%) |
Jul 16, 2021 | 8.970 | 9.010 | 8.930 | 8.960 | 16,135 | -0.01(-0.11%) |
Jul 15, 2021 | 8.980 | 9.030 | 8.970 | 8.970 | 9,069 | -0.04(-0.44%) |
Jul 14, 2021 | 9.000 | 9.050 | 8.970 | 9.010 | 14,107 | +0.05(+0.56%) |
Jul 13, 2021 | 8.980 | 9.000 | 8.930 | 8.960 | 17,668 | +0.00(+0.00%) |
Jul 12, 2021 | 8.940 | 8.960 | 8.870 | 8.960 | 29,270 | +0.04(+0.45%) |
Jul 09, 2021 | 8.850 | 8.920 | 8.850 | 8.920 | 39,683 | +0.11(+1.25%) |
Jul 08, 2021 | 8.860 | 8.860 | 8.651 | 8.810 | 88,242 | -0.11(-1.23%) |
Jul 07, 2021 | 8.910 | 8.920 | 8.846 | 8.920 | 22,668 | +0.03(+0.34%) |
Jul 06, 2021 | 8.990 | 9.000 | 8.810 | 8.890 | 45,583 | -0.14(-1.55%) |
Jul 02, 2021 | 8.970 | 9.040 | 8.940 | 9.030 | 12,554 | +0.02(+0.22%) |
Jul 01, 2021 | 9.080 | 9.090 | 8.960 | 9.010 | 37,061 | -0.04(-0.44%) |
Jun 30, 2021 | 9.060 | 9.123 | 8.940 | 9.050 | 151,435 | +0.03(+0.33%) |
Jun 29, 2021 | 8.960 | 9.090 | 8.950 | 9.020 | 91,339 | +0.04(+0.45%) |
Jun 28, 2021 | 8.970 | 9.110 | 8.970 | 8.980 | 76,711 | -0.06(-0.71%) |
Jun 25, 2021 | 9.010 | 9.061 | 9.010 | 9.044 | 54,319 | +0.07(+0.82%) |
Jun 24, 2021 | 9.020 | 9.020 | 8.965 | 8.970 | 65,796 | -0.03(-0.33%) |
Jun 23, 2021 | 8.890 | 9.020 | 8.890 | 9.000 | 33,868 | +0.10(+1.12%) |
Jun 22, 2021 | 8.910 | 8.910 | 8.830 | 8.900 | 53,411 | -0.14(-1.55%) |
Jun 21, 2021 | 9.040 | 9.050 | 8.980 | 9.040 | 36,226 | +0.06(+0.67%) |
Jun 18, 2021 | 9.010 | 9.042 | 8.950 | 8.980 | 49,584 | -0.10(-1.10%) |
Jun 17, 2021 | 9.040 | 9.130 | 9.040 | 9.080 | 39,022 | +0.00(+0.00%) |
Jun 16, 2021 | 9.120 | 9.170 | 9.000 | 9.080 | 56,951 | -0.10(-1.09%) |
Jun 15, 2021 | 9.120 | 9.200 | 9.120 | 9.180 | 34,799 | +0.05(+0.55%) |
Jun 14, 2021 | 9.060 | 9.220 | 9.060 | 9.130 | 50,488 | +0.00(+0.00%) |
Jun 11, 2021 | 9.150 | 9.160 | 9.120 | 9.130 | 13,166 | -0.02(-0.22%) |
Jun 10, 2021 | 9.150 | 9.160 | 9.080 | 9.150 | 182,083 | +0.03(+0.27%) |
Jun 09, 2021 | 9.120 | 9.140 | 9.070 | 9.125 | 48,764 | +0.01(+0.05%) |
Jun 08, 2021 | 9.120 | 9.120 | 9.055 | 9.120 | 19,387 | -0.02(-0.22%) |
Jun 07, 2021 | 9.150 | 9.150 | 9.060 | 9.140 | 43,876 | -0.02(-0.27%) |
Jun 04, 2021 | 9.100 | 9.180 | 9.060 | 9.165 | 29,094 | +0.08(+0.94%) |
Jun 03, 2021 | 9.030 | 9.110 | 9.030 | 9.080 | 68,741 | -0.03(-0.33%) |
Jun 02, 2021 | 9.060 | 9.150 | 9.060 | 9.110 | 28,710 | +0.01(+0.11%) |
Jun 01, 2021 | 9.000 | 9.100 | 8.990 | 9.100 | 93,227 | +0.16(+1.79%) |
May 28, 2021 | 8.890 | 8.950 | 8.889 | 8.940 | 44,157 | +0.06(+0.68%) |
May 27, 2021 | 8.880 | 8.890 | 8.850 | 8.880 | 30,313 | +0.03(+0.28%) |
May 26, 2021 | 8.820 | 8.880 | 8.800 | 8.855 | 59,153 | +0.05(+0.62%) |
May 25, 2021 | 8.770 | 8.850 | 8.770 | 8.800 | 124,130 | +0.08(+0.92%) |
May 24, 2021 | 8.610 | 8.740 | 8.520 | 8.720 | 103,803 | +0.06(+0.69%) |
May 21, 2021 | 8.850 | 8.850 | 8.650 | 8.660 | 10,425 | -0.16(-1.81%) |
May 20, 2021 | 8.730 | 8.820 | 8.730 | 8.820 | 17,133 | +0.09(+1.03%) |
May 19, 2021 | 8.660 | 8.760 | 8.660 | 8.730 | 59,128 | -0.03(-0.34%) |
May 18, 2021 | 8.670 | 8.780 | 8.670 | 8.760 | 31,720 | +0.14(+1.62%) |
May 17, 2021 | 8.620 | 8.680 | 8.560 | 8.620 | 18,578 | -0.07(-0.81%) |
May 14, 2021 | 8.660 | 8.720 | 8.572 | 8.690 | 68,608 | +0.17(+2.00%) |
May 13, 2021 | 8.530 | 8.561 | 8.473 | 8.520 | 56,548 | +0.02(+0.24%) |
May 12, 2021 | 8.570 | 8.600 | 8.472 | 8.500 | 113,360 | -0.15(-1.73%) |
May 11, 2021 | 8.510 | 8.680 | 8.480 | 8.650 | 40,467 | +0.02(+0.23%) |
May 10, 2021 | 8.710 | 8.710 | 8.620 | 8.630 | 70,839 | -0.07(-0.80%) |
May 07, 2021 | 8.650 | 8.824 | 8.650 | 8.700 | 59,425 | +0.02(+0.23%) |
May 06, 2021 | 8.610 | 8.700 | 8.604 | 8.680 | 57,934 | +0.05(+0.58%) |
May 05, 2021 | 8.600 | 8.650 | 8.580 | 8.630 | 29,453 | +0.09(+1.05%) |
May 04, 2021 | 8.556 | 8.556 | 8.520 | 8.540 | 38,263 | -0.06(-0.70%) |