Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.676 | 8.693 | 8.644 | 8.644 | 339,550 | -0.06(-0.65%) |
Jul 29, 2021 | 8.660 | 8.701 | 8.628 | 8.701 | 462,594 | +0.05(+0.61%) |
Jul 28, 2021 | 8.648 | 8.656 | 8.616 | 8.648 | 565,358 | +0.00(+0.00%) |
Jul 27, 2021 | 8.624 | 8.656 | 8.575 | 8.648 | 936,421 | +0.06(+0.75%) |
Jul 26, 2021 | 8.551 | 8.616 | 8.543 | 8.583 | 620,037 | +0.04(+0.47%) |
Jul 23, 2021 | 8.527 | 8.551 | 8.510 | 8.543 | 619,854 | +0.01(+0.09%) |
Jul 22, 2021 | 8.551 | 8.559 | 8.502 | 8.535 | 687,890 | -0.02(-0.19%) |
Jul 21, 2021 | 8.591 | 8.591 | 8.543 | 8.551 | 411,791 | -0.02(-0.28%) |
Jul 20, 2021 | 8.510 | 8.583 | 8.486 | 8.575 | 644,059 | +0.11(+1.24%) |
Jul 19, 2021 | 8.559 | 8.567 | 8.438 | 8.470 | 1,255,319 | -0.11(-1.32%) |
Jul 16, 2021 | 8.575 | 8.591 | 8.551 | 8.583 | 456,257 | +0.03(+0.38%) |
Jul 15, 2021 | 8.616 | 8.632 | 8.543 | 8.551 | 580,223 | -0.07(-0.84%) |
Jul 14, 2021 | 8.591 | 8.624 | 8.551 | 8.624 | 667,099 | +0.03(+0.38%) |
Jul 13, 2021 | 8.575 | 8.648 | 8.543 | 8.591 | 1,137,385 | +0.01(+0.09%) |
Jul 12, 2021 | 8.583 | 8.620 | 8.559 | 8.583 | 792,951 | +0.03(+0.38%) |
Jul 09, 2021 | 8.543 | 8.583 | 8.510 | 8.551 | 547,733 | +0.01(+0.09%) |
Jul 08, 2021 | 8.494 | 8.551 | 8.446 | 8.543 | 596,842 | +0.02(+0.28%) |
Jul 07, 2021 | 8.527 | 8.535 | 8.492 | 8.519 | 485,088 | -0.01(-0.09%) |
Jul 06, 2021 | 8.502 | 8.527 | 8.430 | 8.527 | 678,892 | +0.03(+0.38%) |
Jul 02, 2021 | 8.519 | 8.524 | 8.454 | 8.494 | 716,782 | -0.01(-0.10%) |
Jul 01, 2021 | 8.494 | 8.514 | 8.462 | 8.502 | 525,575 | +0.05(+0.57%) |
Jun 30, 2021 | 8.494 | 8.502 | 8.446 | 8.454 | 1,033,411 | -0.06(-0.76%) |
Jun 29, 2021 | 8.551 | 8.599 | 8.462 | 8.519 | 674,241 | -0.01(-0.14%) |
Jun 28, 2021 | 8.571 | 8.579 | 8.523 | 8.531 | 869,232 | -0.03(-0.38%) |
Jun 25, 2021 | 8.507 | 8.563 | 8.458 | 8.563 | 761,704 | +0.09(+1.04%) |
Jun 24, 2021 | 8.466 | 8.507 | 8.442 | 8.474 | 641,477 | +0.05(+0.57%) |
Jun 23, 2021 | 8.482 | 8.495 | 8.410 | 8.426 | 1,461,353 | -0.02(-0.29%) |
Jun 22, 2021 | 8.490 | 8.498 | 8.446 | 8.450 | 997,893 | -0.03(-0.38%) |
Jun 21, 2021 | 8.354 | 8.507 | 8.346 | 8.482 | 777,000 | +0.12(+1.44%) |
Jun 18, 2021 | 8.482 | 8.482 | 8.362 | 8.362 | 727,033 | -0.14(-1.61%) |
Jun 17, 2021 | 8.474 | 8.515 | 8.410 | 8.498 | 712,710 | +0.02(+0.19%) |
Jun 16, 2021 | 8.531 | 8.563 | 8.442 | 8.482 | 826,479 | -0.05(-0.57%) |
Jun 15, 2021 | 8.498 | 8.547 | 8.490 | 8.531 | 794,639 | +0.00(+0.00%) |
Jun 14, 2021 | 8.515 | 8.531 | 8.482 | 8.531 | 776,932 | +0.06(+0.66%) |
Jun 11, 2021 | 8.498 | 8.531 | 8.450 | 8.474 | 663,778 | -0.01(-0.09%) |
Jun 10, 2021 | 8.458 | 8.490 | 8.426 | 8.482 | 705,319 | +0.04(+0.48%) |
Jun 09, 2021 | 8.402 | 8.442 | 8.378 | 8.442 | 678,995 | +0.04(+0.48%) |
Jun 08, 2021 | 8.442 | 8.442 | 8.362 | 8.402 | 613,230 | -0.02(-0.19%) |
Jun 07, 2021 | 8.426 | 8.426 | 8.370 | 8.418 | 568,005 | +0.00(+0.00%) |
Jun 04, 2021 | 8.386 | 8.418 | 8.362 | 8.418 | 471,660 | +0.04(+0.48%) |
Jun 03, 2021 | 8.330 | 8.378 | 8.289 | 8.378 | 752,017 | +0.05(+0.58%) |
Jun 02, 2021 | 8.338 | 8.386 | 8.306 | 8.330 | 913,396 | -0.02(-0.29%) |
Jun 01, 2021 | 8.354 | 8.354 | 8.322 | 8.354 | 624,274 | +0.01(+0.10%) |
May 28, 2021 | 8.378 | 8.386 | 8.322 | 8.346 | 558,324 | -0.02(-0.19%) |
May 27, 2021 | 8.434 | 8.442 | 8.338 | 8.362 | 652,232 | -0.07(-0.81%) |
May 26, 2021 | 8.430 | 8.446 | 8.406 | 8.430 | 564,383 | -0.01(-0.09%) |
May 25, 2021 | 8.438 | 8.454 | 8.390 | 8.438 | 878,330 | +0.02(+0.19%) |
May 24, 2021 | 8.390 | 8.438 | 8.374 | 8.422 | 751,351 | +0.04(+0.48%) |
May 21, 2021 | 8.382 | 8.390 | 8.326 | 8.382 | 760,291 | +0.02(+0.29%) |
May 20, 2021 | 8.350 | 8.382 | 8.318 | 8.358 | 787,647 | +0.02(+0.29%) |
May 19, 2021 | 8.278 | 8.342 | 8.246 | 8.334 | 860,782 | -0.02(-0.19%) |
May 18, 2021 | 8.270 | 8.350 | 8.230 | 8.350 | 904,835 | +0.10(+1.26%) |
May 17, 2021 | 8.198 | 8.286 | 8.190 | 8.246 | 926,983 | +0.02(+0.29%) |
May 14, 2021 | 8.182 | 8.222 | 8.158 | 8.222 | 797,831 | +0.06(+0.68%) |
May 13, 2021 | 8.135 | 8.190 | 8.111 | 8.166 | 887,890 | +0.10(+1.19%) |
May 12, 2021 | 8.166 | 8.182 | 8.031 | 8.071 | 1,589,604 | -0.11(-1.37%) |
May 11, 2021 | 8.190 | 8.222 | 8.150 | 8.182 | 998,579 | -0.05(-0.58%) |
May 10, 2021 | 8.198 | 8.286 | 8.198 | 8.230 | 1,286,459 | +0.05(+0.59%) |
May 07, 2021 | 8.198 | 8.222 | 8.150 | 8.182 | 757,648 | -0.01(-0.10%) |
May 06, 2021 | 8.143 | 8.198 | 8.115 | 8.190 | 742,316 | +0.05(+0.59%) |
May 05, 2021 | 8.143 | 8.206 | 8.087 | 8.143 | 939,392 | -0.01(-0.10%) |
May 04, 2021 | 8.230 | 8.230 | 8.111 | 8.150 | 1,182,961 | -0.09(-1.07%) |