Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.390 | 8.390 | 8.350 | 8.350 | 2,633 | -0.20(-2.28%) |
Jul 29, 2021 | 8.545 | 8.545 | 8.510 | 8.545 | 1,195 | +0.12(+1.36%) |
Jul 28, 2021 | 8.425 | 8.430 | 8.425 | 8.430 | 1,429 | -0.01(-0.12%) |
Jul 27, 2021 | 8.411 | 8.440 | 8.411 | 8.440 | 634 | +0.03(+0.36%) |
Jul 26, 2021 | 8.410 | 8.410 | 8.410 | 8.410 | 619 | +0.01(+0.17%) |
Jul 23, 2021 | 8.385 | 8.396 | 8.385 | 8.396 | 2,971 | +0.22(+2.64%) |
Jul 22, 2021 | 8.240 | 8.255 | 8.180 | 8.180 | 25,937 | +0.09(+1.11%) |
Jul 21, 2021 | 8.052 | 8.090 | 8.052 | 8.090 | 345,439 | +0.30(+3.85%) |
Jul 20, 2021 | 7.775 | 7.823 | 7.730 | 7.790 | 471,078 | -0.09(-1.14%) |
Jul 19, 2021 | 8.090 | 8.090 | 7.770 | 7.880 | 382,209 | -0.50(-5.92%) |
Jul 16, 2021 | 8.370 | 8.400 | 8.330 | 8.376 | 1,066 | -0.10(-1.23%) |
Jul 15, 2021 | 8.480 | 8.500 | 8.480 | 8.480 | 1,774 | -0.20(-2.30%) |
Jul 14, 2021 | 8.690 | 8.690 | 8.680 | 8.680 | 4,355 | +0.11(+1.28%) |
Jul 13, 2021 | 8.610 | 8.610 | 8.570 | 8.570 | 885 | -0.02(-0.23%) |
Jul 12, 2021 | 8.640 | 8.640 | 8.590 | 8.590 | 3,153 | +0.00(+0.00%) |
Jul 09, 2021 | 8.650 | 8.670 | 8.590 | 8.590 | 3,474 | +0.09(+1.06%) |
Jul 08, 2021 | 8.569 | 8.569 | 8.500 | 8.500 | 1,147 | -0.06(-0.76%) |
Jul 07, 2021 | 8.560 | 8.590 | 8.536 | 8.565 | 1,235 | +0.01(+0.18%) |
Jul 06, 2021 | 8.690 | 8.690 | 8.550 | 8.550 | 3,924 | +0.16(+1.91%) |
Jul 02, 2021 | 8.440 | 8.450 | 8.390 | 8.390 | 2,166 | -0.08(-0.94%) |
Jul 01, 2021 | 8.460 | 8.470 | 8.420 | 8.470 | 3,605 | +0.02(+0.18%) |
Jun 30, 2021 | 8.455 | 8.455 | 8.455 | 8.455 | 1,287 | -0.05(-0.65%) |
Jun 29, 2021 | 8.510 | 8.510 | 8.510 | 8.510 | 457 | -0.01(-0.12%) |
Jun 28, 2021 | 8.550 | 8.599 | 8.520 | 8.520 | 5,382 | -0.17(-1.96%) |
Jun 25, 2021 | 8.495 | 8.700 | 8.495 | 8.690 | 2,900 | +0.20(+2.36%) |
Jun 24, 2021 | 8.850 | 8.850 | 8.440 | 8.490 | 796 | -0.17(-1.93%) |
Jun 23, 2021 | 8.630 | 9.090 | 8.630 | 8.657 | 3,999 | +0.12(+1.37%) |
Jun 22, 2021 | 8.470 | 8.545 | 8.400 | 8.540 | 5,730 | +0.16(+1.91%) |
Jun 21, 2021 | 8.470 | 8.520 | 8.380 | 8.380 | 3,309 | +0.19(+2.32%) |
Jun 18, 2021 | 8.620 | 8.620 | 8.180 | 8.190 | 2,099 | -0.25(-2.90%) |
Jun 17, 2021 | 8.730 | 8.730 | 8.180 | 8.435 | 1,976 | -0.18(-2.15%) |
Jun 16, 2021 | 8.880 | 8.880 | 8.600 | 8.620 | 1,042 | -0.03(-0.35%) |
Jun 15, 2021 | 8.850 | 8.850 | 8.544 | 8.650 | 1,533 | -0.12(-1.42%) |
Jun 14, 2021 | 8.765 | 8.775 | 8.765 | 8.775 | 1,768 | +0.26(+2.99%) |
Jun 11, 2021 | 8.640 | 8.960 | 8.520 | 8.520 | 2,190 | +0.33(+4.03%) |
Jun 10, 2021 | 8.960 | 8.970 | 8.190 | 8.190 | 6,393 | -0.28(-3.31%) |
Jun 09, 2021 | 8.520 | 8.540 | 8.470 | 8.470 | 2,414 | -0.15(-1.74%) |
Jun 08, 2021 | 8.699 | 8.710 | 8.620 | 8.620 | 7,020 | -0.01(-0.12%) |
Jun 07, 2021 | 8.660 | 8.830 | 8.390 | 8.630 | 20,567 | -0.17(-1.99%) |
Jun 04, 2021 | 8.680 | 8.805 | 8.464 | 8.805 | 2,925 | +0.11(+1.21%) |
Jun 03, 2021 | 9.000 | 9.000 | 8.700 | 8.700 | 3,405 | -0.11(-1.25%) |
Jun 02, 2021 | 8.830 | 8.940 | 8.810 | 8.810 | 9,128 | +0.13(+1.50%) |
Jun 01, 2021 | 8.680 | 8.680 | 8.680 | 8.680 | 418 | -0.12(-1.31%) |
May 28, 2021 | 8.820 | 8.820 | 8.770 | 8.795 | 4,282 | +0.04(+0.40%) |
May 27, 2021 | 8.770 | 8.770 | 8.740 | 8.760 | 5,294 | +0.02(+0.23%) |
May 26, 2021 | 8.790 | 8.810 | 8.740 | 8.740 | 1,634 | +0.08(+0.92%) |
May 25, 2021 | 8.670 | 8.678 | 8.600 | 8.660 | 1,872 | +0.00(+0.00%) |
May 24, 2021 | 8.660 | 8.660 | 8.660 | 8.660 | 660 | -0.03(-0.35%) |
May 21, 2021 | 8.695 | 8.723 | 8.690 | 8.690 | 892 | -0.06(-0.69%) |
May 20, 2021 | 8.739 | 8.750 | 8.738 | 8.750 | 2,511 | +0.02(+0.23%) |
May 19, 2021 | 8.510 | 8.730 | 8.510 | 8.730 | 1,706 | +0.04(+0.46%) |
May 18, 2021 | 8.690 | 8.690 | 8.660 | 8.690 | 644 | +0.00(+0.00%) |
May 17, 2021 | 8.680 | 8.740 | 8.670 | 8.690 | 5,248 | -0.14(-1.59%) |
May 14, 2021 | 8.830 | 8.830 | 8.828 | 8.830 | 1,414 | +0.14(+1.61%) |
May 13, 2021 | 8.670 | 8.690 | 8.650 | 8.690 | 2,244 | -0.01(-0.11%) |
May 12, 2021 | 8.729 | 8.729 | 8.650 | 8.700 | 3,930 | -0.03(-0.34%) |
May 11, 2021 | 8.730 | 8.800 | 8.730 | 8.730 | 2,403 | -0.25(-2.78%) |
May 10, 2021 | 8.990 | 9.020 | 8.970 | 8.980 | 1,551 | +0.06(+0.67%) |
May 07, 2021 | 8.860 | 8.920 | 8.820 | 8.920 | 2,402 | +0.11(+1.25%) |
May 06, 2021 | 8.800 | 8.810 | 8.760 | 8.810 | 2,806 | +0.16(+1.85%) |
May 05, 2021 | 8.728 | 8.880 | 8.650 | 8.650 | 4,333 | -0.03(-0.30%) |
May 04, 2021 | 8.670 | 8.676 | 8.660 | 8.676 | 1,587 | +0.11(+1.24%) |