Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.333 | 8.342 | 8.259 | 8.314 | 25,001 | +0.01(+0.11%) |
Jul 29, 2021 | 8.479 | 8.479 | 8.300 | 8.305 | 15,225 | -0.18(-2.16%) |
Jul 28, 2021 | 8.525 | 8.653 | 8.470 | 8.488 | 12,708 | -0.15(-1.70%) |
Jul 27, 2021 | 8.497 | 8.678 | 8.497 | 8.635 | 1,572 | +0.07(+0.86%) |
Jul 26, 2021 | 8.607 | 8.763 | 8.470 | 8.561 | 18,222 | -0.04(-0.43%) |
Jul 23, 2021 | 8.717 | 8.790 | 8.433 | 8.598 | 4,428 | -0.15(-1.68%) |
Jul 22, 2021 | 8.516 | 8.763 | 8.369 | 8.745 | 3,210 | +0.05(+0.63%) |
Jul 21, 2021 | 8.461 | 8.690 | 8.195 | 8.690 | 3,681 | +0.35(+4.17%) |
Jul 20, 2021 | 8.360 | 8.374 | 8.206 | 8.342 | 8,271 | -0.07(-0.87%) |
Jul 19, 2021 | 8.516 | 8.603 | 8.351 | 8.415 | 12,919 | -0.28(-3.26%) |
Jul 16, 2021 | 8.754 | 8.754 | 8.452 | 8.699 | 6,249 | -0.05(-0.52%) |
Jul 15, 2021 | 8.322 | 8.781 | 8.322 | 8.745 | 19,118 | +0.31(+3.69%) |
Jul 14, 2021 | 8.269 | 8.561 | 8.269 | 8.433 | 8,251 | -0.17(-2.02%) |
Jul 13, 2021 | 8.644 | 8.644 | 8.256 | 8.607 | 2,951 | +0.18(+2.17%) |
Jul 12, 2021 | 8.287 | 8.433 | 8.213 | 8.424 | 6,125 | +0.08(+0.99%) |
Jul 09, 2021 | 8.296 | 8.552 | 8.186 | 8.342 | 7,449 | -0.23(-2.67%) |
Jul 08, 2021 | 8.113 | 8.571 | 8.104 | 8.571 | 7,888 | +0.41(+5.05%) |
Jul 07, 2021 | 8.259 | 8.351 | 8.140 | 8.159 | 17,578 | -0.14(-1.66%) |
Jul 06, 2021 | 8.607 | 8.607 | 8.243 | 8.296 | 11,870 | -0.31(-3.62%) |
Jul 02, 2021 | 8.479 | 8.607 | 8.374 | 8.607 | 10,072 | +0.00(+0.00%) |
Jul 01, 2021 | 8.488 | 8.832 | 8.287 | 8.607 | 15,412 | +0.09(+1.08%) |
Jun 30, 2021 | 8.699 | 8.873 | 8.305 | 8.516 | 37,122 | -0.09(-1.06%) |
Jun 29, 2021 | 8.378 | 8.699 | 8.378 | 8.607 | 56,770 | +0.09(+1.08%) |
Jun 28, 2021 | 8.699 | 8.699 | 8.333 | 8.516 | 148,144 | +0.13(+1.53%) |
Jun 25, 2021 | 8.314 | 8.684 | 8.314 | 8.387 | 193,828 | +0.03(+0.33%) |
Jun 24, 2021 | 8.291 | 8.374 | 8.241 | 8.360 | 15,138 | +0.03(+0.33%) |
Jun 23, 2021 | 8.113 | 8.342 | 8.113 | 8.333 | 7,542 | +0.09(+1.11%) |
Jun 22, 2021 | 8.149 | 8.241 | 8.131 | 8.241 | 9,162 | +0.09(+1.12%) |
Jun 21, 2021 | 8.149 | 8.369 | 7.998 | 8.149 | 41,649 | -0.22(-2.63%) |
Jun 18, 2021 | 7.811 | 8.378 | 7.801 | 8.369 | 25,186 | +0.18(+2.24%) |
Jun 17, 2021 | 8.333 | 8.424 | 8.177 | 8.186 | 28,328 | -0.13(-1.54%) |
Jun 16, 2021 | 8.291 | 8.369 | 8.254 | 8.314 | 25,594 | +0.03(+0.33%) |
Jun 15, 2021 | 8.094 | 8.406 | 8.094 | 8.287 | 26,088 | +0.05(+0.67%) |
Jun 14, 2021 | 8.104 | 8.232 | 8.014 | 8.232 | 16,491 | +0.13(+1.58%) |
Jun 11, 2021 | 8.131 | 8.276 | 8.049 | 8.104 | 110,304 | -0.03(-0.34%) |
Jun 10, 2021 | 8.122 | 8.287 | 8.044 | 8.131 | 69,179 | -0.07(-0.89%) |
Jun 09, 2021 | 8.168 | 8.268 | 8.085 | 8.204 | 20,029 | +0.04(+0.45%) |
Jun 08, 2021 | 7.975 | 8.268 | 7.925 | 8.168 | 16,851 | +0.04(+0.45%) |
Jun 07, 2021 | 8.333 | 8.333 | 8.011 | 8.131 | 77,850 | -0.11(-1.39%) |
Jun 04, 2021 | 8.195 | 8.314 | 8.058 | 8.246 | 88,004 | +0.00(+0.06%) |
Jun 03, 2021 | 7.962 | 8.259 | 7.962 | 8.241 | 20,422 | +0.18(+2.27%) |
Jun 02, 2021 | 8.085 | 8.287 | 8.049 | 8.058 | 160,206 | -0.03(-0.34%) |
Jun 01, 2021 | 8.085 | 8.333 | 7.975 | 8.085 | 32,290 | +0.03(+0.34%) |
May 28, 2021 | 8.131 | 8.323 | 7.994 | 8.058 | 26,634 | -0.22(-2.65%) |
May 27, 2021 | 7.957 | 8.378 | 7.957 | 8.278 | 18,170 | +0.17(+2.15%) |
May 26, 2021 | 8.122 | 8.333 | 8.076 | 8.104 | 132,308 | -0.14(-1.67%) |
May 25, 2021 | 7.996 | 8.314 | 7.907 | 8.241 | 47,638 | +0.25(+3.09%) |
May 24, 2021 | 8.094 | 8.145 | 7.820 | 7.994 | 100,101 | +0.02(+0.23%) |
May 21, 2021 | 8.378 | 8.378 | 7.792 | 7.975 | 89,953 | -0.26(-3.11%) |
May 20, 2021 | 8.021 | 8.241 | 7.939 | 8.232 | 59,609 | +0.37(+4.66%) |
May 19, 2021 | 7.801 | 8.003 | 7.765 | 7.866 | 24,802 | -0.14(-1.72%) |
May 18, 2021 | 7.751 | 8.067 | 7.751 | 8.003 | 72,929 | -0.07(-0.91%) |
May 17, 2021 | 7.856 | 8.113 | 7.847 | 8.076 | 49,163 | +0.24(+3.04%) |
May 14, 2021 | 8.085 | 8.085 | 7.662 | 7.838 | 108,191 | -0.25(-3.06%) |
May 13, 2021 | 7.582 | 8.085 | 7.582 | 8.085 | 43,631 | +0.48(+6.26%) |
May 12, 2021 | 7.774 | 7.985 | 7.582 | 7.609 | 19,185 | -0.26(-3.26%) |
May 11, 2021 | 7.866 | 7.920 | 7.499 | 7.866 | 33,388 | -0.18(-2.28%) |
May 10, 2021 | 8.213 | 8.241 | 7.875 | 8.049 | 47,586 | -0.04(-0.45%) |
May 07, 2021 | 7.994 | 8.168 | 7.545 | 8.085 | 105,521 | +0.09(+1.15%) |
May 06, 2021 | 8.049 | 8.049 | 7.499 | 7.994 | 55,634 | -0.05(-0.68%) |
May 05, 2021 | 7.811 | 8.049 | 7.747 | 8.049 | 22,975 | +0.14(+1.74%) |
May 04, 2021 | 7.829 | 7.911 | 7.692 | 7.911 | 107,052 | +0.09(+1.17%) |