Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.741 | 8.757 | 8.708 | 8.708 | 337,053 | -0.06(-0.65%) |
Jul 29, 2021 | 8.724 | 8.765 | 8.692 | 8.765 | 459,193 | +0.05(+0.61%) |
Jul 28, 2021 | 8.712 | 8.720 | 8.679 | 8.712 | 561,201 | +0.00(+0.00%) |
Jul 27, 2021 | 8.688 | 8.720 | 8.639 | 8.712 | 929,535 | +0.07(+0.75%) |
Jul 26, 2021 | 8.614 | 8.679 | 8.606 | 8.647 | 615,478 | +0.04(+0.47%) |
Jul 23, 2021 | 8.590 | 8.614 | 8.573 | 8.606 | 615,296 | +0.01(+0.09%) |
Jul 22, 2021 | 8.614 | 8.622 | 8.565 | 8.598 | 682,832 | -0.02(-0.19%) |
Jul 21, 2021 | 8.655 | 8.655 | 8.606 | 8.614 | 408,763 | -0.02(-0.28%) |
Jul 20, 2021 | 8.573 | 8.647 | 8.549 | 8.639 | 639,323 | +0.11(+1.24%) |
Jul 19, 2021 | 8.622 | 8.631 | 8.500 | 8.533 | 1,246,088 | -0.11(-1.32%) |
Jul 16, 2021 | 8.639 | 8.655 | 8.614 | 8.647 | 452,903 | +0.03(+0.38%) |
Jul 15, 2021 | 8.679 | 8.696 | 8.606 | 8.614 | 575,956 | -0.07(-0.84%) |
Jul 14, 2021 | 8.655 | 8.688 | 8.614 | 8.688 | 662,194 | +0.03(+0.38%) |
Jul 13, 2021 | 8.639 | 8.712 | 8.606 | 8.655 | 1,129,021 | +0.01(+0.09%) |
Jul 12, 2021 | 8.647 | 8.684 | 8.622 | 8.647 | 787,120 | +0.03(+0.38%) |
Jul 09, 2021 | 8.606 | 8.647 | 8.573 | 8.614 | 543,706 | +0.01(+0.09%) |
Jul 08, 2021 | 8.557 | 8.614 | 8.508 | 8.606 | 592,454 | +0.02(+0.28%) |
Jul 07, 2021 | 8.590 | 8.598 | 8.555 | 8.582 | 481,521 | -0.01(-0.09%) |
Jul 06, 2021 | 8.565 | 8.590 | 8.492 | 8.590 | 673,900 | +0.03(+0.38%) |
Jul 02, 2021 | 8.582 | 8.587 | 8.516 | 8.557 | 711,511 | -0.01(-0.10%) |
Jul 01, 2021 | 8.557 | 8.577 | 8.525 | 8.565 | 521,710 | +0.05(+0.57%) |
Jun 30, 2021 | 8.557 | 8.565 | 8.508 | 8.516 | 1,025,813 | -0.07(-0.76%) |
Jun 29, 2021 | 8.614 | 8.663 | 8.525 | 8.582 | 669,284 | -0.01(-0.14%) |
Jun 28, 2021 | 8.634 | 8.642 | 8.586 | 8.594 | 862,840 | -0.03(-0.38%) |
Jun 25, 2021 | 8.570 | 8.626 | 8.521 | 8.626 | 756,103 | +0.09(+1.04%) |
Jun 24, 2021 | 8.529 | 8.570 | 8.505 | 8.537 | 636,760 | +0.05(+0.57%) |
Jun 23, 2021 | 8.545 | 8.558 | 8.472 | 8.489 | 1,450,608 | -0.02(-0.29%) |
Jun 22, 2021 | 8.553 | 8.561 | 8.509 | 8.513 | 990,555 | -0.03(-0.38%) |
Jun 21, 2021 | 8.416 | 8.570 | 8.408 | 8.545 | 771,287 | +0.12(+1.44%) |
Jun 18, 2021 | 8.545 | 8.545 | 8.424 | 8.424 | 721,687 | -0.14(-1.61%) |
Jun 17, 2021 | 8.537 | 8.578 | 8.472 | 8.561 | 707,469 | +0.02(+0.19%) |
Jun 16, 2021 | 8.594 | 8.626 | 8.505 | 8.545 | 820,402 | -0.05(-0.57%) |
Jun 15, 2021 | 8.561 | 8.610 | 8.553 | 8.594 | 788,796 | +0.00(+0.00%) |
Jun 14, 2021 | 8.578 | 8.594 | 8.545 | 8.594 | 771,219 | +0.06(+0.66%) |
Jun 11, 2021 | 8.561 | 8.594 | 8.513 | 8.537 | 658,897 | -0.01(-0.09%) |
Jun 10, 2021 | 8.521 | 8.553 | 8.489 | 8.545 | 700,133 | +0.04(+0.48%) |
Jun 09, 2021 | 8.464 | 8.505 | 8.440 | 8.505 | 674,003 | +0.04(+0.48%) |
Jun 08, 2021 | 8.505 | 8.505 | 8.424 | 8.464 | 608,721 | -0.02(-0.19%) |
Jun 07, 2021 | 8.489 | 8.489 | 8.432 | 8.480 | 563,828 | +0.00(+0.00%) |
Jun 04, 2021 | 8.448 | 8.480 | 8.424 | 8.480 | 468,192 | +0.04(+0.48%) |
Jun 03, 2021 | 8.391 | 8.440 | 8.351 | 8.440 | 746,488 | +0.05(+0.58%) |
Jun 02, 2021 | 8.399 | 8.448 | 8.367 | 8.391 | 906,680 | -0.02(-0.29%) |
Jun 01, 2021 | 8.416 | 8.416 | 8.383 | 8.416 | 619,684 | +0.01(+0.10%) |
May 28, 2021 | 8.440 | 8.448 | 8.383 | 8.408 | 554,219 | -0.02(-0.19%) |
May 27, 2021 | 8.497 | 8.505 | 8.399 | 8.424 | 647,437 | -0.07(-0.81%) |
May 26, 2021 | 8.493 | 8.509 | 8.468 | 8.493 | 560,233 | -0.01(-0.09%) |
May 25, 2021 | 8.501 | 8.517 | 8.452 | 8.501 | 871,872 | +0.02(+0.19%) |
May 24, 2021 | 8.452 | 8.501 | 8.436 | 8.485 | 745,826 | +0.04(+0.48%) |
May 21, 2021 | 8.444 | 8.452 | 8.388 | 8.444 | 754,701 | +0.02(+0.29%) |
May 20, 2021 | 8.412 | 8.444 | 8.380 | 8.420 | 781,855 | +0.02(+0.29%) |
May 19, 2021 | 8.340 | 8.404 | 8.307 | 8.396 | 854,453 | -0.02(-0.19%) |
May 18, 2021 | 8.332 | 8.412 | 8.291 | 8.412 | 898,181 | +0.10(+1.26%) |
May 17, 2021 | 8.259 | 8.348 | 8.251 | 8.307 | 920,167 | +0.02(+0.29%) |
May 14, 2021 | 8.243 | 8.283 | 8.219 | 8.283 | 791,965 | +0.06(+0.68%) |
May 13, 2021 | 8.195 | 8.251 | 8.171 | 8.227 | 881,361 | +0.10(+1.19%) |
May 12, 2021 | 8.227 | 8.243 | 8.090 | 8.130 | 1,577,916 | -0.11(-1.37%) |
May 11, 2021 | 8.251 | 8.283 | 8.211 | 8.243 | 991,236 | -0.05(-0.58%) |
May 10, 2021 | 8.259 | 8.348 | 8.259 | 8.291 | 1,277,000 | +0.05(+0.59%) |
May 07, 2021 | 8.259 | 8.283 | 8.211 | 8.243 | 752,077 | -0.01(-0.10%) |
May 06, 2021 | 8.203 | 8.259 | 8.175 | 8.251 | 736,858 | +0.05(+0.59%) |
May 05, 2021 | 8.203 | 8.267 | 8.146 | 8.203 | 932,485 | -0.01(-0.10%) |
May 04, 2021 | 8.291 | 8.291 | 8.171 | 8.211 | 1,174,263 | -0.09(-1.07%) |