Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.580 | 7.850 | 7.580 | 7.830 | 5,712 | -0.02(-0.25%) |
Jul 29, 2021 | 7.500 | 8.000 | 7.240 | 7.850 | 8,094 | -0.25(-3.09%) |
Jul 28, 2021 | 7.970 | 8.100 | 7.970 | 8.100 | 933 | +0.00(+0.00%) |
Jul 27, 2021 | 7.940 | 8.100 | 7.734 | 8.100 | 2,550 | +0.10(+1.25%) |
Jul 26, 2021 | 8.270 | 8.486 | 7.620 | 8.000 | 5,855 | +0.10(+1.27%) |
Jul 23, 2021 | 8.447 | 8.447 | 7.900 | 7.900 | 2,900 | -0.32(-3.89%) |
Jul 22, 2021 | 8.360 | 8.470 | 7.880 | 8.220 | 12,116 | +0.10(+1.23%) |
Jul 21, 2021 | 8.151 | 8.480 | 7.960 | 8.120 | 33,155 | +0.27(+3.44%) |
Jul 20, 2021 | 7.060 | 8.210 | 7.060 | 7.850 | 24,853 | +0.64(+8.88%) |
Jul 19, 2021 | 7.390 | 8.120 | 6.690 | 7.210 | 74,362 | -1.13(-13.55%) |
Jul 16, 2021 | 8.760 | 8.770 | 8.330 | 8.340 | 2,840 | +0.09(+1.09%) |
Jul 15, 2021 | 8.450 | 8.780 | 8.250 | 8.250 | 8,706 | -0.31(-3.62%) |
Jul 14, 2021 | 8.860 | 8.874 | 8.530 | 8.560 | 2,927 | -0.27(-3.03%) |
Jul 13, 2021 | 9.049 | 9.049 | 8.670 | 8.828 | 2,880 | -0.09(-1.04%) |
Jul 12, 2021 | 8.520 | 8.920 | 8.450 | 8.920 | 11,642 | +0.41(+4.82%) |
Jul 09, 2021 | 8.600 | 8.733 | 8.430 | 8.510 | 6,134 | -0.09(-1.05%) |
Jul 08, 2021 | 8.600 | 8.730 | 8.750 | 8.600 | 9,789 | -0.15(-1.71%) |
Jul 07, 2021 | 8.790 | 8.850 | 8.580 | 8.750 | 5,058 | -0.07(-0.85%) |
Jul 06, 2021 | 8.900 | 8.900 | 8.560 | 8.825 | 26,017 | -0.12(-1.40%) |
Jul 02, 2021 | 9.100 | 9.250 | 8.950 | 8.950 | 13,097 | -0.16(-1.76%) |
Jul 01, 2021 | 9.480 | 9.480 | 9.110 | 9.110 | 1,596 | -0.23(-2.46%) |
Jun 30, 2021 | 9.560 | 9.560 | 9.220 | 9.340 | 2,497 | +0.19(+2.08%) |
Jun 29, 2021 | 9.400 | 9.690 | 9.143 | 9.150 | 15,295 | -0.37(-3.89%) |
Jun 28, 2021 | 9.910 | 9.920 | 9.520 | 9.520 | 14,476 | -0.38(-3.84%) |
Jun 25, 2021 | 9.900 | 9.900 | 9.610 | 9.900 | 35,162 | +0.05(+0.51%) |
Jun 24, 2021 | 9.240 | 9.900 | 9.240 | 9.850 | 13,530 | +0.61(+6.60%) |
Jun 23, 2021 | 9.140 | 9.360 | 9.040 | 9.240 | 56,387 | +0.05(+0.54%) |
Jun 22, 2021 | 9.110 | 9.250 | 9.020 | 9.190 | 13,040 | +0.05(+0.55%) |
Jun 21, 2021 | 9.010 | 9.145 | 9.010 | 9.140 | 18,859 | +0.13(+1.44%) |
Jun 18, 2021 | 8.980 | 9.010 | 8.800 | 9.010 | 5,952 | -0.08(-0.88%) |
Jun 17, 2021 | 8.840 | 9.280 | 8.770 | 9.090 | 19,429 | +0.06(+0.66%) |
Jun 16, 2021 | 8.790 | 9.060 | 8.790 | 9.030 | 16,419 | +0.09(+1.01%) |
Jun 15, 2021 | 8.820 | 8.990 | 8.770 | 8.940 | 2,253 | +0.15(+1.71%) |
Jun 14, 2021 | 8.890 | 9.050 | 8.750 | 8.790 | 12,911 | -0.11(-1.24%) |
Jun 11, 2021 | 8.940 | 9.050 | 8.900 | 8.900 | 7,704 | -0.03(-0.34%) |
Jun 10, 2021 | 9.070 | 9.090 | 8.815 | 8.930 | 12,137 | -0.35(-3.77%) |
Jun 09, 2021 | 8.930 | 9.280 | 8.890 | 9.280 | 8,305 | +0.41(+4.62%) |
Jun 08, 2021 | 9.290 | 9.290 | 8.870 | 8.870 | 9,502 | -0.46(-4.93%) |
Jun 07, 2021 | 9.160 | 9.740 | 9.000 | 9.330 | 57,374 | +0.33(+3.67%) |
Jun 04, 2021 | 8.850 | 9.430 | 8.730 | 9.000 | 38,397 | +0.15(+1.69%) |
Jun 03, 2021 | 8.930 | 9.000 | 8.530 | 8.850 | 23,317 | -0.15(-1.67%) |
Jun 02, 2021 | 9.110 | 9.110 | 8.760 | 9.000 | 18,520 | -0.11(-1.21%) |
Jun 01, 2021 | 9.160 | 9.350 | 8.885 | 9.110 | 22,630 | -0.05(-0.55%) |
May 28, 2021 | 9.370 | 9.370 | 8.990 | 9.160 | 13,107 | -0.09(-0.97%) |
May 27, 2021 | 8.850 | 9.390 | 8.760 | 9.250 | 52,873 | +0.42(+4.76%) |
May 26, 2021 | 8.930 | 9.000 | 8.680 | 8.830 | 6,212 | -0.07(-0.79%) |
May 25, 2021 | 8.730 | 9.239 | 8.640 | 8.900 | 20,560 | +0.09(+1.02%) |
May 24, 2021 | 8.810 | 9.060 | 8.700 | 8.810 | 10,970 | +0.05(+0.57%) |
May 21, 2021 | 8.990 | 8.990 | 8.600 | 8.760 | 22,103 | -0.13(-1.46%) |
May 20, 2021 | 8.600 | 8.940 | 8.600 | 8.890 | 6,399 | +0.19(+2.18%) |
May 19, 2021 | 8.950 | 9.100 | 8.621 | 8.700 | 15,821 | -0.25(-2.79%) |
May 18, 2021 | 9.440 | 9.440 | 8.950 | 8.950 | 38,987 | -0.49(-5.19%) |
May 17, 2021 | 8.820 | 9.900 | 8.820 | 9.440 | 54,913 | +0.64(+7.27%) |
May 14, 2021 | 8.300 | 8.960 | 8.300 | 8.800 | 33,706 | +0.50(+6.02%) |
May 13, 2021 | 8.310 | 8.500 | 8.050 | 8.300 | 58,052 | -0.09(-1.07%) |
May 12, 2021 | 8.460 | 8.500 | 8.250 | 8.390 | 26,549 | -0.14(-1.64%) |
May 11, 2021 | 7.680 | 8.640 | 7.680 | 8.530 | 38,645 | -0.24(-2.74%) |
May 10, 2021 | 8.090 | 9.000 | 8.000 | 8.770 | 143,546 | +0.92(+11.72%) |
May 07, 2021 | 6.400 | 8.280 | 6.400 | 7.850 | 363,500 | +1.63(+26.21%) |
May 06, 2021 | 6.360 | 6.620 | 6.160 | 6.220 | 8,591 | -0.15(-2.35%) |
May 05, 2021 | 6.370 | 6.620 | 6.180 | 6.370 | 6,081 | +0.08(+1.35%) |
May 04, 2021 | 6.250 | 6.440 | 6.250 | 6.285 | 13,948 | +0.23(+3.71%) |