Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.460 | 8.490 | 8.250 | 8.410 | 22,594 | -0.13(-1.52%) |
Jul 29, 2021 | 8.080 | 8.600 | 8.050 | 8.540 | 120,774 | +0.53(+6.62%) |
Jul 28, 2021 | 8.200 | 8.215 | 7.970 | 8.010 | 19,163 | -0.10(-1.23%) |
Jul 27, 2021 | 8.200 | 8.300 | 8.010 | 8.110 | 36,768 | -0.19(-2.29%) |
Jul 26, 2021 | 8.520 | 8.730 | 8.270 | 8.300 | 53,150 | -0.25(-2.92%) |
Jul 23, 2021 | 8.320 | 8.650 | 8.295 | 8.550 | 63,666 | +0.32(+3.89%) |
Jul 22, 2021 | 8.330 | 8.340 | 8.010 | 8.230 | 169,706 | -0.08(-0.96%) |
Jul 21, 2021 | 8.570 | 8.760 | 8.133 | 8.310 | 31,721 | -0.19(-2.24%) |
Jul 20, 2021 | 7.990 | 8.790 | 7.800 | 8.500 | 96,792 | +0.63(+8.01%) |
Jul 19, 2021 | 7.680 | 7.940 | 7.680 | 7.870 | 17,010 | +0.12(+1.55%) |
Jul 16, 2021 | 7.930 | 7.990 | 7.700 | 7.750 | 22,662 | -0.17(-2.15%) |
Jul 15, 2021 | 8.230 | 8.230 | 7.914 | 7.920 | 38,070 | -0.23(-2.82%) |
Jul 14, 2021 | 8.250 | 8.290 | 8.105 | 8.150 | 22,719 | -0.11(-1.33%) |
Jul 13, 2021 | 8.380 | 8.380 | 8.200 | 8.260 | 22,412 | -0.11(-1.31%) |
Jul 12, 2021 | 8.280 | 8.420 | 8.205 | 8.370 | 22,675 | +0.03(+0.36%) |
Jul 09, 2021 | 8.420 | 8.550 | 8.250 | 8.340 | 23,563 | -0.05(-0.60%) |
Jul 08, 2021 | 8.380 | 8.630 | 8.160 | 8.390 | 88,594 | +0.07(+0.84%) |
Jul 07, 2021 | 8.280 | 8.410 | 8.250 | 8.320 | 21,140 | +0.10(+1.22%) |
Jul 06, 2021 | 8.540 | 8.540 | 8.150 | 8.220 | 51,136 | -0.15(-1.79%) |
Jul 02, 2021 | 8.380 | 8.555 | 8.310 | 8.370 | 57,659 | -0.03(-0.36%) |
Jul 01, 2021 | 8.360 | 8.440 | 8.280 | 8.400 | 57,129 | +0.03(+0.36%) |
Jun 30, 2021 | 8.150 | 8.430 | 8.000 | 8.370 | 105,948 | +0.16(+1.95%) |
Jun 29, 2021 | 8.310 | 8.535 | 8.110 | 8.210 | 48,174 | -0.06(-0.73%) |
Jun 28, 2021 | 8.000 | 8.320 | 8.000 | 8.270 | 52,195 | +0.31(+3.89%) |
Jun 25, 2021 | 8.130 | 8.460 | 7.920 | 7.960 | 826,454 | -0.12(-1.49%) |
Jun 24, 2021 | 8.140 | 8.170 | 7.990 | 8.080 | 217,645 | +0.01(+0.12%) |
Jun 23, 2021 | 8.210 | 8.210 | 8.050 | 8.070 | 79,002 | -0.05(-0.62%) |
Jun 22, 2021 | 8.170 | 8.216 | 8.041 | 8.120 | 50,811 | -0.02(-0.25%) |
Jun 21, 2021 | 8.270 | 8.290 | 8.040 | 8.140 | 158,991 | -0.01(-0.12%) |
Jun 18, 2021 | 8.420 | 8.446 | 8.140 | 8.150 | 113,352 | -0.26(-3.09%) |
Jun 17, 2021 | 8.410 | 8.620 | 8.340 | 8.410 | 73,630 | -0.05(-0.59%) |
Jun 16, 2021 | 8.550 | 8.580 | 8.420 | 8.460 | 107,167 | -0.07(-0.82%) |
Jun 15, 2021 | 8.550 | 8.630 | 8.390 | 8.530 | 114,607 | -0.06(-0.70%) |
Jun 14, 2021 | 8.880 | 8.980 | 8.480 | 8.590 | 86,330 | -0.31(-3.48%) |
Jun 11, 2021 | 9.160 | 9.160 | 8.810 | 8.900 | 263,253 | -0.27(-2.94%) |
Jun 10, 2021 | 9.160 | 9.170 | 8.860 | 9.170 | 57,891 | +0.07(+0.77%) |
Jun 09, 2021 | 9.060 | 9.290 | 9.000 | 9.100 | 79,199 | +0.01(+0.17%) |
Jun 08, 2021 | 9.240 | 9.250 | 9.010 | 9.085 | 54,304 | -0.05(-0.60%) |
Jun 07, 2021 | 9.150 | 9.320 | 9.050 | 9.140 | 104,014 | +0.04(+0.44%) |
Jun 04, 2021 | 8.950 | 9.190 | 8.920 | 9.100 | 35,576 | +0.12(+1.34%) |
Jun 03, 2021 | 8.910 | 9.030 | 8.780 | 8.980 | 129,996 | +0.02(+0.22%) |
Jun 02, 2021 | 9.140 | 9.340 | 8.950 | 8.960 | 35,525 | -0.19(-2.08%) |
Jun 01, 2021 | 9.190 | 9.331 | 9.020 | 9.150 | 34,637 | +0.14(+1.55%) |
May 28, 2021 | 9.260 | 9.260 | 8.980 | 9.010 | 22,357 | -0.24(-2.59%) |
May 27, 2021 | 9.410 | 9.500 | 9.200 | 9.250 | 31,168 | -0.15(-1.60%) |
May 26, 2021 | 9.060 | 9.570 | 9.060 | 9.400 | 163,350 | +0.35(+3.87%) |
May 25, 2021 | 9.010 | 9.230 | 8.910 | 9.050 | 212,782 | +0.05(+0.56%) |
May 24, 2021 | 9.010 | 9.149 | 8.900 | 9.000 | 140,838 | -0.01(-0.11%) |
May 21, 2021 | 9.080 | 9.240 | 8.950 | 9.010 | 32,787 | -0.06(-0.66%) |
May 20, 2021 | 8.960 | 9.070 | 8.850 | 9.070 | 36,324 | +0.13(+1.45%) |
May 19, 2021 | 9.190 | 9.190 | 8.790 | 8.940 | 36,836 | -0.16(-1.76%) |
May 18, 2021 | 9.120 | 9.280 | 9.040 | 9.100 | 80,410 | -0.04(-0.44%) |
May 17, 2021 | 9.050 | 9.230 | 8.900 | 9.140 | 38,477 | +0.02(+0.22%) |
May 14, 2021 | 9.030 | 9.220 | 9.010 | 9.120 | 75,075 | +0.18(+2.01%) |
May 13, 2021 | 8.930 | 9.220 | 8.865 | 8.940 | 178,867 | +0.20(+2.29%) |
May 12, 2021 | 9.190 | 9.213 | 8.740 | 8.740 | 80,405 | -0.47(-5.10%) |
May 11, 2021 | 9.370 | 9.398 | 8.910 | 9.210 | 82,529 | -0.19(-2.02%) |
May 10, 2021 | 9.510 | 9.620 | 9.340 | 9.400 | 112,651 | -0.11(-1.16%) |
May 07, 2021 | 9.450 | 9.570 | 9.170 | 9.510 | 105,805 | -0.06(-0.63%) |
May 06, 2021 | 9.560 | 9.600 | 9.240 | 9.570 | 125,547 | +0.07(+0.74%) |
May 05, 2021 | 9.750 | 9.750 | 9.450 | 9.500 | 115,181 | -0.07(-0.73%) |
May 04, 2021 | 9.760 | 9.760 | 9.380 | 9.570 | 182,388 | +0.02(+0.21%) |