Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.810 | 8.960 | 8.710 | 8.730 | 3,221,207 | -0.12(-1.36%) |
Jul 29, 2021 | 8.870 | 8.990 | 8.790 | 8.850 | 2,686,845 | -0.05(-0.56%) |
Jul 28, 2021 | 8.780 | 8.995 | 8.710 | 8.900 | 4,757,409 | +0.20(+2.30%) |
Jul 27, 2021 | 8.780 | 8.800 | 8.610 | 8.700 | 2,318,715 | -0.19(-2.14%) |
Jul 26, 2021 | 8.710 | 8.905 | 8.660 | 8.890 | 2,763,440 | +0.17(+1.95%) |
Jul 23, 2021 | 8.710 | 8.750 | 8.520 | 8.720 | 3,718,293 | +0.03(+0.35%) |
Jul 22, 2021 | 8.960 | 8.990 | 8.620 | 8.690 | 3,946,676 | -0.31(-3.44%) |
Jul 21, 2021 | 8.790 | 9.080 | 8.730 | 9.000 | 7,119,287 | +0.33(+3.81%) |
Jul 20, 2021 | 8.450 | 8.710 | 8.270 | 8.670 | 5,873,241 | +0.36(+4.33%) |
Jul 19, 2021 | 8.170 | 8.400 | 8.040 | 8.310 | 8,910,211 | -0.13(-1.54%) |
Jul 16, 2021 | 8.660 | 8.720 | 8.380 | 8.440 | 4,369,232 | -0.14(-1.63%) |
Jul 15, 2021 | 8.700 | 8.710 | 8.320 | 8.580 | 6,690,708 | -0.15(-1.72%) |
Jul 14, 2021 | 8.680 | 8.890 | 8.650 | 8.730 | 5,286,449 | +0.08(+0.92%) |
Jul 13, 2021 | 8.780 | 8.820 | 8.570 | 8.650 | 4,208,596 | -0.18(-2.04%) |
Jul 12, 2021 | 8.810 | 8.890 | 8.640 | 8.830 | 2,682,103 | -0.07(-0.79%) |
Jul 09, 2021 | 8.830 | 9.000 | 8.770 | 8.900 | 4,767,763 | +0.16(+1.83%) |
Jul 08, 2021 | 8.450 | 8.820 | 8.250 | 8.740 | 6,375,119 | +0.06(+0.69%) |
Jul 07, 2021 | 8.660 | 8.800 | 8.480 | 8.680 | 4,483,155 | +0.02(+0.23%) |
Jul 06, 2021 | 8.920 | 8.920 | 8.600 | 8.660 | 6,420,564 | -0.23(-2.59%) |
Jul 02, 2021 | 9.300 | 9.300 | 8.890 | 8.890 | 6,721,943 | -0.42(-4.51%) |
Jul 01, 2021 | 9.360 | 9.670 | 9.280 | 9.310 | 7,686,171 | -0.03(-0.32%) |
Jun 30, 2021 | 8.880 | 9.500 | 8.860 | 9.340 | 11,722,709 | +0.43(+4.83%) |
Jun 29, 2021 | 9.050 | 9.200 | 8.890 | 8.910 | 5,098,202 | -0.11(-1.22%) |
Jun 28, 2021 | 9.510 | 9.530 | 9.020 | 9.020 | 6,390,595 | -0.42(-4.45%) |
Jun 25, 2021 | 9.400 | 9.580 | 9.250 | 9.440 | 9,634,641 | +0.01(+0.11%) |
Jun 24, 2021 | 9.160 | 9.560 | 9.080 | 9.430 | 9,503,883 | +0.36(+3.97%) |
Jun 23, 2021 | 8.650 | 9.260 | 8.650 | 9.070 | 10,956,213 | +0.42(+4.86%) |
Jun 22, 2021 | 8.680 | 8.740 | 8.470 | 8.650 | 2,806,242 | -0.02(-0.23%) |
Jun 21, 2021 | 8.500 | 8.680 | 8.440 | 8.670 | 3,453,618 | +0.26(+3.09%) |
Jun 18, 2021 | 8.490 | 8.570 | 8.375 | 8.410 | 5,801,178 | -0.16(-1.87%) |
Jun 17, 2021 | 8.800 | 8.930 | 8.530 | 8.570 | 6,648,246 | -0.23(-2.61%) |
Jun 16, 2021 | 8.800 | 9.125 | 8.670 | 8.800 | 8,140,027 | -0.01(-0.11%) |
Jun 15, 2021 | 9.200 | 9.350 | 8.770 | 8.810 | 11,031,652 | -0.40(-4.34%) |
Jun 14, 2021 | 9.120 | 9.325 | 9.040 | 9.210 | 7,802,047 | +0.17(+1.88%) |
Jun 11, 2021 | 8.710 | 9.070 | 8.710 | 9.040 | 5,099,596 | +0.37(+4.27%) |
Jun 10, 2021 | 8.830 | 8.920 | 8.650 | 8.670 | 6,426,793 | -0.13(-1.48%) |
Jun 09, 2021 | 9.190 | 9.190 | 8.800 | 8.800 | 4,884,436 | -0.32(-3.51%) |
Jun 08, 2021 | 9.070 | 9.490 | 9.000 | 9.120 | 8,976,257 | +0.11(+1.22%) |
Jun 07, 2021 | 8.760 | 9.060 | 8.730 | 9.010 | 6,298,192 | +0.28(+3.21%) |
Jun 04, 2021 | 8.890 | 8.920 | 8.700 | 8.730 | 3,244,770 | -0.08(-0.91%) |
Jun 03, 2021 | 8.920 | 8.930 | 8.700 | 8.810 | 4,477,524 | -0.14(-1.56%) |
Jun 02, 2021 | 9.080 | 9.125 | 8.870 | 8.950 | 4,557,676 | -0.10(-1.10%) |
Jun 01, 2021 | 9.100 | 9.205 | 9.010 | 9.050 | 4,885,620 | +0.14(+1.57%) |
May 28, 2021 | 8.990 | 9.080 | 8.870 | 8.910 | 4,962,729 | +0.02(+0.22%) |
May 27, 2021 | 8.940 | 8.960 | 8.770 | 8.890 | 3,813,956 | +0.05(+0.57%) |
May 26, 2021 | 8.600 | 8.880 | 8.540 | 8.840 | 4,138,164 | +0.28(+3.27%) |
May 25, 2021 | 8.680 | 8.830 | 8.530 | 8.560 | 4,382,456 | -0.09(-1.04%) |
May 24, 2021 | 8.450 | 8.785 | 8.320 | 8.650 | 5,628,936 | +0.22(+2.61%) |
May 21, 2021 | 8.570 | 8.640 | 8.410 | 8.430 | 5,432,713 | -0.04(-0.47%) |
May 20, 2021 | 8.490 | 8.690 | 8.410 | 8.470 | 6,593,916 | -0.05(-0.59%) |
May 19, 2021 | 8.800 | 8.810 | 8.450 | 8.520 | 7,701,567 | -0.26(-2.96%) |
May 18, 2021 | 8.920 | 9.015 | 8.750 | 8.780 | 4,242,869 | -0.13(-1.46%) |
May 17, 2021 | 8.930 | 8.960 | 8.690 | 8.910 | 4,191,989 | -0.04(-0.45%) |
May 14, 2021 | 8.800 | 9.005 | 8.705 | 8.950 | 5,461,357 | +0.30(+3.47%) |
May 13, 2021 | 8.790 | 8.980 | 8.300 | 8.650 | 8,159,991 | -0.04(-0.46%) |
May 12, 2021 | 9.010 | 9.125 | 8.660 | 8.690 | 9,718,676 | -0.52(-5.65%) |
May 11, 2021 | 8.750 | 9.340 | 8.600 | 9.210 | 10,033,722 | +0.21(+2.33%) |
May 10, 2021 | 9.300 | 10.00 | 8.970 | 9.000 | 20,484,274 | -1.34(-12.96%) |
May 07, 2021 | 9.990 | 10.35 | 9.880 | 10.34 | 6,827,866 | +0.35(+3.50%) |
May 06, 2021 | 9.840 | 10.00 | 9.630 | 9.990 | 4,971,778 | +0.16(+1.63%) |
May 05, 2021 | 10.08 | 10.16 | 9.805 | 9.830 | 5,421,049 | -0.18(-1.80%) |
May 04, 2021 | 10.20 | 10.20 | 9.750 | 10.01 | 6,103,043 | -0.24(-2.34%) |