Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.337 | 8.366 | 8.279 | 8.328 | 2,042,894 | -0.08(-0.92%) |
Jul 29, 2021 | 8.347 | 8.415 | 8.337 | 8.405 | 1,676,370 | +0.06(+0.70%) |
Jul 28, 2021 | 8.337 | 8.347 | 8.279 | 8.347 | 1,056,817 | +0.07(+0.82%) |
Jul 27, 2021 | 8.303 | 8.318 | 8.260 | 8.279 | 1,108,532 | -0.11(-1.27%) |
Jul 26, 2021 | 8.279 | 8.386 | 8.250 | 8.386 | 2,210,444 | +0.14(+1.65%) |
Jul 23, 2021 | 8.337 | 8.337 | 8.250 | 8.250 | 1,395,440 | -0.02(-0.23%) |
Jul 22, 2021 | 8.270 | 8.279 | 8.216 | 8.270 | 1,850,764 | +0.04(+0.47%) |
Jul 21, 2021 | 8.211 | 8.270 | 8.211 | 8.231 | 969,134 | +0.05(+0.59%) |
Jul 20, 2021 | 8.192 | 8.221 | 8.153 | 8.182 | 1,862,488 | +0.02(+0.24%) |
Jul 19, 2021 | 8.240 | 8.240 | 8.143 | 8.163 | 1,535,564 | -0.21(-2.55%) |
Jul 16, 2021 | 8.376 | 8.386 | 8.318 | 8.376 | 1,007,442 | +0.03(+0.35%) |
Jul 15, 2021 | 8.415 | 8.420 | 8.347 | 8.347 | 864,482 | -0.10(-1.15%) |
Jul 14, 2021 | 8.415 | 8.454 | 8.366 | 8.444 | 2,875,057 | +0.07(+0.81%) |
Jul 13, 2021 | 8.376 | 8.434 | 8.357 | 8.376 | 1,891,181 | +0.03(+0.35%) |
Jul 12, 2021 | 8.299 | 8.386 | 8.299 | 8.347 | 2,876,516 | +0.07(+0.82%) |
Jul 09, 2021 | 8.279 | 8.294 | 8.211 | 8.279 | 2,988,886 | +0.12(+1.43%) |
Jul 08, 2021 | 8.299 | 8.318 | 8.153 | 8.163 | 5,736,456 | -0.31(-3.66%) |
Jul 07, 2021 | 8.502 | 8.512 | 8.337 | 8.473 | 3,735,279 | -0.01(-0.14%) |
Jul 06, 2021 | 8.655 | 8.691 | 8.360 | 8.485 | 3,860,608 | -0.14(-1.66%) |
Jul 02, 2021 | 8.431 | 8.691 | 8.422 | 8.628 | 6,645,376 | +0.31(+3.77%) |
Jul 01, 2021 | 8.360 | 8.404 | 8.297 | 8.315 | 2,573,670 | +0.02(+0.22%) |
Jun 30, 2021 | 8.404 | 8.404 | 8.270 | 8.297 | 4,268,228 | -0.12(-1.38%) |
Jun 29, 2021 | 8.395 | 8.440 | 8.333 | 8.413 | 2,588,495 | -0.02(-0.21%) |
Jun 28, 2021 | 8.485 | 8.503 | 8.413 | 8.431 | 2,303,691 | -0.03(-0.32%) |
Jun 25, 2021 | 8.431 | 8.480 | 8.418 | 8.458 | 1,954,437 | +0.06(+0.75%) |
Jun 24, 2021 | 8.413 | 8.436 | 8.342 | 8.395 | 2,528,044 | -0.01(-0.11%) |
Jun 23, 2021 | 8.431 | 8.503 | 8.395 | 8.404 | 2,140,939 | -0.03(-0.32%) |
Jun 22, 2021 | 8.360 | 8.431 | 8.360 | 8.431 | 1,473,126 | +0.02(+0.21%) |
Jun 21, 2021 | 8.413 | 8.431 | 8.368 | 8.413 | 2,156,203 | -0.01(-0.11%) |
Jun 18, 2021 | 8.458 | 8.467 | 8.413 | 8.422 | 4,245,866 | -0.08(-0.95%) |
Jun 17, 2021 | 8.485 | 8.548 | 8.472 | 8.503 | 3,040,650 | +0.02(+0.21%) |
Jun 16, 2021 | 8.521 | 8.601 | 8.454 | 8.485 | 3,599,108 | -0.04(-0.42%) |
Jun 15, 2021 | 8.548 | 8.557 | 8.512 | 8.521 | 1,801,995 | -0.01(-0.11%) |
Jun 14, 2021 | 8.440 | 8.539 | 8.436 | 8.530 | 2,755,665 | +0.09(+1.06%) |
Jun 11, 2021 | 8.512 | 8.530 | 8.404 | 8.440 | 2,808,633 | -0.05(-0.63%) |
Jun 10, 2021 | 8.467 | 8.557 | 8.458 | 8.494 | 3,369,008 | +0.08(+0.96%) |
Jun 09, 2021 | 8.512 | 8.512 | 8.404 | 8.413 | 3,293,995 | -0.09(-1.05%) |
Jun 08, 2021 | 8.413 | 8.503 | 8.395 | 8.503 | 2,478,606 | +0.13(+1.61%) |
Jun 07, 2021 | 8.342 | 8.377 | 8.301 | 8.368 | 1,200,689 | +0.01(+0.11%) |
Jun 04, 2021 | 8.261 | 8.360 | 8.233 | 8.360 | 2,424,374 | +0.17(+2.08%) |
Jun 03, 2021 | 8.252 | 8.333 | 8.189 | 8.189 | 5,029,176 | -0.08(-0.98%) |
Jun 02, 2021 | 8.216 | 8.279 | 8.216 | 8.270 | 2,191,347 | +0.05(+0.65%) |
Jun 01, 2021 | 8.216 | 8.216 | 8.153 | 8.216 | 3,416,425 | +0.04(+0.55%) |
May 28, 2021 | 8.162 | 8.189 | 8.144 | 8.171 | 3,161,927 | +0.03(+0.33%) |
May 27, 2021 | 8.144 | 8.185 | 8.113 | 8.144 | 4,708,067 | +0.02(+0.22%) |
May 26, 2021 | 8.118 | 8.153 | 8.113 | 8.127 | 1,329,027 | +0.01(+0.11%) |
May 25, 2021 | 8.198 | 8.216 | 8.109 | 8.118 | 2,213,474 | -0.02(-0.22%) |
May 24, 2021 | 8.162 | 8.216 | 8.136 | 8.136 | 1,505,770 | -0.02(-0.22%) |
May 21, 2021 | 8.270 | 8.306 | 8.153 | 8.153 | 2,551,969 | -0.04(-0.55%) |
May 20, 2021 | 8.324 | 8.333 | 8.198 | 8.198 | 2,915,284 | -0.13(-1.61%) |
May 19, 2021 | 8.162 | 8.342 | 8.153 | 8.333 | 5,805,047 | +0.06(+0.76%) |
May 18, 2021 | 8.109 | 8.270 | 8.086 | 8.270 | 5,351,601 | +0.27(+3.36%) |
May 17, 2021 | 7.920 | 8.055 | 7.920 | 8.001 | 2,691,561 | +0.04(+0.45%) |
May 14, 2021 | 7.858 | 7.965 | 7.853 | 7.965 | 3,055,842 | +0.14(+1.83%) |
May 13, 2021 | 7.732 | 7.840 | 7.719 | 7.822 | 3,374,679 | +0.11(+1.39%) |
May 12, 2021 | 7.795 | 7.849 | 7.705 | 7.714 | 2,533,392 | -0.10(-1.26%) |
May 11, 2021 | 7.813 | 7.849 | 7.759 | 7.813 | 3,138,741 | +0.01(+0.11%) |
May 10, 2021 | 7.849 | 7.858 | 7.795 | 7.804 | 2,027,506 | -0.06(-0.80%) |
May 07, 2021 | 7.786 | 7.876 | 7.750 | 7.867 | 2,517,944 | +0.10(+1.27%) |
May 06, 2021 | 7.732 | 7.777 | 7.705 | 7.768 | 2,602,873 | +0.05(+0.70%) |
May 05, 2021 | 7.661 | 7.732 | 7.634 | 7.714 | 2,722,263 | +0.12(+1.53%) |
May 04, 2021 | 7.652 | 7.670 | 7.535 | 7.598 | 2,378,357 | -0.05(-0.70%) |