Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.383 | 8.569 | 8.251 | 8.276 | 559,026 | -0.17(-1.97%) |
Jul 29, 2021 | 8.344 | 8.540 | 8.334 | 8.442 | 670,092 | +0.13(+1.53%) |
Jul 28, 2021 | 8.344 | 8.452 | 8.198 | 8.315 | 647,092 | -0.03(-0.35%) |
Jul 27, 2021 | 8.276 | 8.403 | 8.227 | 8.344 | 617,513 | +0.02(+0.23%) |
Jul 26, 2021 | 8.198 | 8.344 | 8.198 | 8.325 | 454,034 | +0.12(+1.43%) |
Jul 23, 2021 | 8.217 | 8.286 | 8.080 | 8.207 | 531,788 | +0.06(+0.72%) |
Jul 22, 2021 | 8.305 | 8.305 | 8.041 | 8.149 | 613,974 | -0.14(-1.65%) |
Jul 21, 2021 | 8.276 | 8.403 | 8.261 | 8.286 | 544,907 | +0.08(+0.95%) |
Jul 20, 2021 | 7.924 | 8.334 | 7.924 | 8.207 | 984,729 | +0.30(+3.83%) |
Jul 19, 2021 | 8.149 | 8.168 | 7.807 | 7.905 | 1,162,186 | -0.34(-4.15%) |
Jul 16, 2021 | 8.422 | 8.501 | 8.193 | 8.247 | 930,779 | -0.12(-1.40%) |
Jul 15, 2021 | 8.325 | 8.461 | 8.217 | 8.364 | 1,098,747 | +0.03(+0.35%) |
Jul 14, 2021 | 8.178 | 8.354 | 8.159 | 8.334 | 910,503 | +0.17(+2.03%) |
Jul 13, 2021 | 8.198 | 8.266 | 8.139 | 8.168 | 889,915 | -0.10(-1.18%) |
Jul 12, 2021 | 8.110 | 8.276 | 8.022 | 8.266 | 770,905 | +0.14(+1.68%) |
Jul 09, 2021 | 8.061 | 8.139 | 7.914 | 8.129 | 1,293,440 | +0.15(+1.87%) |
Jul 08, 2021 | 8.028 | 8.118 | 7.904 | 7.980 | 1,511,100 | -0.14(-1.76%) |
Jul 07, 2021 | 8.075 | 8.171 | 7.966 | 8.123 | 1,320,891 | +0.05(+0.59%) |
Jul 06, 2021 | 8.037 | 8.123 | 7.876 | 8.075 | 1,392,058 | +0.10(+1.19%) |
Jul 02, 2021 | 8.123 | 8.123 | 7.933 | 7.980 | 737,532 | -0.08(-0.95%) |
Jul 01, 2021 | 8.095 | 8.190 | 8.023 | 8.056 | 865,353 | -0.02(-0.24%) |
Jun 30, 2021 | 8.047 | 8.171 | 8.014 | 8.075 | 1,004,000 | +0.03(+0.36%) |
Jun 29, 2021 | 8.047 | 8.142 | 7.990 | 8.047 | 836,235 | +0.00(+0.00%) |
Jun 28, 2021 | 8.237 | 8.256 | 7.942 | 8.047 | 806,346 | -0.15(-1.86%) |
Jun 25, 2021 | 8.028 | 8.247 | 7.990 | 8.199 | 1,767,530 | +0.18(+2.26%) |
Jun 24, 2021 | 7.923 | 8.018 | 7.904 | 8.018 | 691,903 | +0.11(+1.45%) |
Jun 23, 2021 | 7.942 | 8.018 | 7.876 | 7.904 | 659,207 | +0.00(+0.00%) |
Jun 22, 2021 | 8.037 | 8.066 | 7.818 | 7.904 | 1,015,424 | -0.13(-1.66%) |
Jun 21, 2021 | 7.828 | 8.133 | 7.780 | 8.037 | 1,139,439 | +0.30(+3.94%) |
Jun 18, 2021 | 8.228 | 8.275 | 7.647 | 7.733 | 4,095,976 | -0.60(-7.20%) |
Jun 17, 2021 | 8.618 | 8.637 | 8.323 | 8.333 | 1,227,675 | -0.32(-3.74%) |
Jun 16, 2021 | 8.637 | 8.756 | 8.585 | 8.656 | 880,614 | +0.02(+0.22%) |
Jun 15, 2021 | 8.637 | 8.714 | 8.537 | 8.637 | 1,129,844 | +0.07(+0.78%) |
Jun 14, 2021 | 8.656 | 8.714 | 8.547 | 8.571 | 909,100 | -0.09(-0.99%) |
Jun 11, 2021 | 8.704 | 8.742 | 8.590 | 8.656 | 711,311 | -0.05(-0.55%) |
Jun 10, 2021 | 8.809 | 8.837 | 8.618 | 8.704 | 1,326,353 | -0.06(-0.65%) |
Jun 09, 2021 | 8.837 | 8.928 | 8.647 | 8.761 | 1,333,945 | -0.03(-0.33%) |
Jun 08, 2021 | 8.733 | 8.837 | 8.694 | 8.790 | 2,293,735 | +0.10(+1.10%) |
Jun 07, 2021 | 8.666 | 8.837 | 8.637 | 8.694 | 1,112,827 | +0.06(+0.66%) |
Jun 04, 2021 | 8.752 | 8.780 | 8.542 | 8.637 | 1,187,446 | -0.07(-0.77%) |
Jun 03, 2021 | 8.761 | 8.790 | 8.680 | 8.704 | 746,531 | -0.04(-0.44%) |
Jun 02, 2021 | 8.809 | 8.875 | 8.704 | 8.742 | 1,040,089 | -0.01(-0.11%) |
Jun 01, 2021 | 8.723 | 8.837 | 8.694 | 8.752 | 1,182,345 | +0.09(+0.99%) |
May 28, 2021 | 8.771 | 8.771 | 8.609 | 8.666 | 993,785 | -0.09(-0.98%) |
May 27, 2021 | 8.856 | 8.890 | 8.752 | 8.752 | 980,237 | -0.06(-0.65%) |
May 26, 2021 | 8.790 | 8.914 | 8.733 | 8.809 | 711,053 | +0.02(+0.22%) |
May 25, 2021 | 8.961 | 9.047 | 8.761 | 8.790 | 992,703 | -0.11(-1.28%) |
May 24, 2021 | 9.028 | 9.066 | 8.875 | 8.904 | 1,007,709 | -0.12(-1.37%) |
May 21, 2021 | 9.047 | 9.114 | 8.947 | 9.028 | 396,270 | +0.06(+0.64%) |
May 20, 2021 | 8.856 | 8.999 | 8.809 | 8.971 | 370,560 | +0.08(+0.86%) |
May 19, 2021 | 8.847 | 8.914 | 8.704 | 8.894 | 441,815 | -0.05(-0.53%) |
May 18, 2021 | 8.771 | 9.094 | 8.771 | 8.942 | 450,453 | +0.00(+0.00%) |
May 17, 2021 | 8.914 | 8.999 | 8.771 | 8.942 | 257,322 | -0.04(-0.42%) |
May 14, 2021 | 8.866 | 9.085 | 8.856 | 8.980 | 388,610 | +0.17(+1.95%) |
May 13, 2021 | 8.590 | 8.871 | 8.456 | 8.809 | 354,664 | +0.18(+2.10%) |
May 12, 2021 | 9.047 | 9.047 | 8.580 | 8.628 | 512,722 | -0.30(-3.31%) |
May 11, 2021 | 9.047 | 9.152 | 8.818 | 8.923 | 351,840 | -0.27(-2.90%) |
May 10, 2021 | 9.380 | 9.456 | 9.152 | 9.190 | 396,283 | -0.14(-1.53%) |
May 07, 2021 | 9.304 | 9.409 | 9.218 | 9.333 | 364,525 | +0.01(+0.10%) |
May 06, 2021 | 9.304 | 9.333 | 8.952 | 9.323 | 621,493 | +0.04(+0.41%) |
May 05, 2021 | 9.513 | 9.513 | 9.209 | 9.285 | 375,572 | -0.18(-1.91%) |
May 04, 2021 | 9.599 | 9.723 | 9.399 | 9.466 | 507,242 | -0.16(-1.68%) |