Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.465 | 8.510 | 8.125 | 8.130 | 8,796,396 | -0.42(-4.91%) |
Jul 29, 2021 | 8.460 | 8.635 | 8.251 | 8.550 | 11,185,438 | +0.15(+1.79%) |
Jul 28, 2021 | 8.050 | 8.440 | 7.970 | 8.400 | 12,577,834 | +0.38(+4.74%) |
Jul 27, 2021 | 8.100 | 8.160 | 7.880 | 8.020 | 11,187,908 | -0.19(-2.31%) |
Jul 26, 2021 | 8.085 | 8.230 | 8.060 | 8.210 | 5,691,912 | +0.13(+1.61%) |
Jul 23, 2021 | 8.150 | 8.245 | 8.010 | 8.080 | 3,705,547 | -0.02(-0.25%) |
Jul 22, 2021 | 8.200 | 8.280 | 8.010 | 8.100 | 4,128,321 | -0.12(-1.46%) |
Jul 21, 2021 | 7.910 | 8.280 | 7.860 | 8.220 | 8,803,411 | +0.36(+4.58%) |
Jul 20, 2021 | 7.660 | 7.935 | 7.585 | 7.860 | 6,859,123 | +0.24(+3.15%) |
Jul 19, 2021 | 7.610 | 7.660 | 7.330 | 7.620 | 16,415,317 | -0.25(-3.18%) |
Jul 16, 2021 | 8.040 | 8.060 | 7.770 | 7.870 | 7,295,662 | -0.10(-1.25%) |
Jul 15, 2021 | 7.800 | 8.080 | 7.761 | 7.970 | 5,524,513 | +0.11(+1.40%) |
Jul 14, 2021 | 8.000 | 8.105 | 7.810 | 7.860 | 7,944,008 | -0.02(-0.25%) |
Jul 13, 2021 | 8.290 | 8.330 | 7.865 | 7.880 | 12,157,878 | -0.43(-5.17%) |
Jul 12, 2021 | 8.350 | 8.370 | 8.240 | 8.310 | 5,161,168 | -0.09(-1.07%) |
Jul 09, 2021 | 8.250 | 8.420 | 8.190 | 8.400 | 5,382,157 | +0.26(+3.19%) |
Jul 08, 2021 | 8.080 | 8.240 | 8.010 | 8.140 | 4,401,252 | -0.17(-2.05%) |
Jul 07, 2021 | 8.190 | 8.340 | 8.170 | 8.310 | 6,279,063 | +0.17(+2.09%) |
Jul 06, 2021 | 8.340 | 8.350 | 7.975 | 8.140 | 6,464,395 | -0.19(-2.28%) |
Jul 02, 2021 | 8.340 | 8.380 | 8.270 | 8.330 | 4,856,307 | -0.02(-0.24%) |
Jul 01, 2021 | 8.470 | 8.500 | 8.275 | 8.350 | 4,400,067 | -0.05(-0.60%) |
Jun 30, 2021 | 8.370 | 8.500 | 8.340 | 8.400 | 5,811,299 | -0.02(-0.24%) |
Jun 29, 2021 | 8.630 | 8.660 | 8.395 | 8.420 | 6,248,134 | -0.16(-1.86%) |
Jun 28, 2021 | 8.820 | 8.880 | 8.490 | 8.580 | 6,310,815 | -0.08(-0.92%) |
Jun 25, 2021 | 8.800 | 9.090 | 8.600 | 8.660 | 9,453,286 | +0.05(+0.58%) |
Jun 24, 2021 | 8.170 | 8.640 | 8.100 | 8.610 | 17,410,600 | +0.69(+8.71%) |
Jun 23, 2021 | 7.880 | 8.035 | 7.820 | 7.920 | 7,690,423 | +0.10(+1.28%) |
Jun 22, 2021 | 7.730 | 7.850 | 7.630 | 7.820 | 5,583,962 | +0.09(+1.16%) |
Jun 21, 2021 | 7.600 | 7.780 | 7.520 | 7.730 | 6,553,107 | +0.28(+3.76%) |
Jun 18, 2021 | 7.520 | 7.620 | 7.420 | 7.450 | 11,432,989 | -0.15(-1.97%) |
Jun 17, 2021 | 7.910 | 7.935 | 7.420 | 7.600 | 19,691,708 | -0.36(-4.52%) |
Jun 16, 2021 | 8.010 | 8.040 | 7.610 | 7.960 | 10,879,523 | -0.07(-0.87%) |
Jun 15, 2021 | 8.020 | 8.080 | 7.960 | 8.030 | 8,063,809 | -0.02(-0.25%) |
Jun 14, 2021 | 8.250 | 8.310 | 8.010 | 8.050 | 6,728,035 | -0.26(-3.13%) |
Jun 11, 2021 | 8.350 | 8.370 | 8.260 | 8.310 | 7,776,996 | +0.02(+0.24%) |
Jun 10, 2021 | 8.460 | 8.510 | 8.290 | 8.290 | 5,148,257 | -0.09(-1.07%) |
Jun 09, 2021 | 8.500 | 8.530 | 8.380 | 8.380 | 5,715,193 | -0.14(-1.64%) |
Jun 08, 2021 | 8.440 | 8.565 | 8.310 | 8.520 | 5,618,566 | +0.09(+1.07%) |
Jun 07, 2021 | 8.370 | 8.645 | 8.320 | 8.430 | 9,052,860 | +0.20(+2.43%) |
Jun 04, 2021 | 8.240 | 8.310 | 8.120 | 8.230 | 5,285,918 | +0.03(+0.37%) |
Jun 03, 2021 | 8.340 | 8.360 | 8.130 | 8.200 | 9,862,865 | -0.16(-1.91%) |
Jun 02, 2021 | 8.890 | 8.910 | 8.360 | 8.360 | 13,292,038 | -0.53(-5.96%) |
Jun 01, 2021 | 8.430 | 8.890 | 8.410 | 8.890 | 18,287,514 | +0.61(+7.37%) |
May 28, 2021 | 8.140 | 8.290 | 8.000 | 8.280 | 6,312,765 | +0.18(+2.22%) |
May 27, 2021 | 8.150 | 8.240 | 8.085 | 8.100 | 5,323,070 | +0.09(+1.12%) |
May 26, 2021 | 8.020 | 8.120 | 7.970 | 8.010 | 7,888,399 | +0.01(+0.12%) |
May 25, 2021 | 8.380 | 8.380 | 7.950 | 8.000 | 9,914,606 | -0.35(-4.19%) |
May 24, 2021 | 8.270 | 8.415 | 8.270 | 8.350 | 6,671,446 | +0.11(+1.33%) |
May 21, 2021 | 8.390 | 8.480 | 8.110 | 8.240 | 7,754,142 | -0.08(-0.96%) |
May 20, 2021 | 8.200 | 8.350 | 8.100 | 8.320 | 6,433,824 | +0.17(+2.09%) |
May 19, 2021 | 8.170 | 8.250 | 7.900 | 8.150 | 10,584,204 | -0.21(-2.51%) |
May 18, 2021 | 8.520 | 8.550 | 8.340 | 8.360 | 8,369,066 | -0.16(-1.88%) |
May 17, 2021 | 8.260 | 8.530 | 8.235 | 8.520 | 4,350,016 | +0.18(+2.16%) |
May 14, 2021 | 8.200 | 8.370 | 8.200 | 8.340 | 5,464,255 | +0.25(+3.09%) |
May 13, 2021 | 7.900 | 8.210 | 7.900 | 8.090 | 8,183,955 | +0.21(+2.66%) |
May 12, 2021 | 8.560 | 8.578 | 7.865 | 7.880 | 12,034,489 | -0.71(-8.27%) |
May 11, 2021 | 8.400 | 8.600 | 8.280 | 8.590 | 8,307,761 | +0.11(+1.30%) |
May 10, 2021 | 8.690 | 8.810 | 8.440 | 8.480 | 5,607,948 | -0.14(-1.62%) |
May 07, 2021 | 8.670 | 8.670 | 8.460 | 8.620 | 5,735,776 | +0.03(+0.35%) |
May 06, 2021 | 8.330 | 8.615 | 8.310 | 8.590 | 10,157,396 | +0.28(+3.37%) |
May 05, 2021 | 8.330 | 8.590 | 8.260 | 8.310 | 10,181,709 | +0.08(+0.97%) |
May 04, 2021 | 8.080 | 8.240 | 8.040 | 8.230 | 5,267,582 | +0.11(+1.35%) |