Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.820 | 8.860 | 8.820 | 8.840 | 92,749 | +0.01(+0.11%) |
Jul 29, 2021 | 8.800 | 8.860 | 8.794 | 8.830 | 125,023 | +0.04(+0.46%) |
Jul 28, 2021 | 8.770 | 8.800 | 8.750 | 8.790 | 112,017 | +0.03(+0.34%) |
Jul 27, 2021 | 8.770 | 8.770 | 8.720 | 8.760 | 105,947 | -0.01(-0.11%) |
Jul 26, 2021 | 8.790 | 8.790 | 8.750 | 8.770 | 83,748 | +0.00(+0.00%) |
Jul 23, 2021 | 8.750 | 8.790 | 8.740 | 8.770 | 80,915 | +0.05(+0.57%) |
Jul 22, 2021 | 8.690 | 8.720 | 8.670 | 8.720 | 101,073 | +0.05(+0.58%) |
Jul 21, 2021 | 8.690 | 8.710 | 8.650 | 8.670 | 115,612 | +0.00(+0.00%) |
Jul 20, 2021 | 8.630 | 8.690 | 8.600 | 8.670 | 161,579 | +0.08(+0.93%) |
Jul 19, 2021 | 8.670 | 8.690 | 8.550 | 8.590 | 233,275 | -0.17(-1.94%) |
Jul 16, 2021 | 8.720 | 8.760 | 8.650 | 8.760 | 905,472 | +0.06(+0.69%) |
Jul 15, 2021 | 8.770 | 8.810 | 8.660 | 8.700 | 347,615 | -0.08(-0.91%) |
Jul 14, 2021 | 8.820 | 8.835 | 8.730 | 8.780 | 232,715 | -0.03(-0.34%) |
Jul 13, 2021 | 8.790 | 8.840 | 8.780 | 8.810 | 224,957 | +0.01(+0.11%) |
Jul 12, 2021 | 8.820 | 8.835 | 8.780 | 8.800 | 263,024 | -0.05(-0.56%) |
Jul 09, 2021 | 8.910 | 8.930 | 8.850 | 8.850 | 189,070 | -0.03(-0.34%) |
Jul 08, 2021 | 8.840 | 8.889 | 8.800 | 8.880 | 170,126 | +0.00(+0.00%) |
Jul 07, 2021 | 8.910 | 8.920 | 8.870 | 8.880 | 148,055 | +0.01(+0.11%) |
Jul 06, 2021 | 8.890 | 8.910 | 8.850 | 8.870 | 129,470 | +0.00(+0.00%) |
Jul 02, 2021 | 8.830 | 8.920 | 8.830 | 8.870 | 209,464 | +0.04(+0.45%) |
Jul 01, 2021 | 8.740 | 8.880 | 8.740 | 8.830 | 188,211 | +0.04(+0.46%) |
Jun 30, 2021 | 8.740 | 8.830 | 8.740 | 8.790 | 114,148 | -0.01(-0.11%) |
Jun 29, 2021 | 8.750 | 8.820 | 8.740 | 8.800 | 118,278 | +0.06(+0.69%) |
Jun 28, 2021 | 8.780 | 8.780 | 8.740 | 8.740 | 162,268 | +0.01(+0.11%) |
Jun 25, 2021 | 8.770 | 8.800 | 8.730 | 8.730 | 117,538 | -0.01(-0.11%) |
Jun 24, 2021 | 8.790 | 8.790 | 8.740 | 8.740 | 127,470 | -0.04(-0.46%) |
Jun 23, 2021 | 8.740 | 8.789 | 8.740 | 8.780 | 97,598 | +0.02(+0.23%) |
Jun 22, 2021 | 8.740 | 8.760 | 8.730 | 8.760 | 155,195 | +0.06(+0.69%) |
Jun 21, 2021 | 8.710 | 8.740 | 8.680 | 8.700 | 165,004 | +0.01(+0.12%) |
Jun 18, 2021 | 8.700 | 8.720 | 8.660 | 8.690 | 137,863 | +0.00(+0.00%) |
Jun 17, 2021 | 8.740 | 8.740 | 8.670 | 8.690 | 140,410 | -0.04(-0.46%) |
Jun 16, 2021 | 8.700 | 8.750 | 8.700 | 8.730 | 143,935 | +0.02(+0.23%) |
Jun 15, 2021 | 8.720 | 8.740 | 8.686 | 8.710 | 217,617 | +0.00(+0.00%) |
Jun 14, 2021 | 8.740 | 8.760 | 8.660 | 8.710 | 229,059 | -0.05(-0.57%) |
Jun 11, 2021 | 8.830 | 8.830 | 8.720 | 8.760 | 200,652 | -0.11(-1.24%) |
Jun 10, 2021 | 8.810 | 8.880 | 8.810 | 8.870 | 191,869 | +0.04(+0.45%) |
Jun 09, 2021 | 8.760 | 8.850 | 8.710 | 8.830 | 184,891 | +0.07(+0.80%) |
Jun 08, 2021 | 8.830 | 8.830 | 8.760 | 8.760 | 187,830 | -0.04(-0.45%) |
Jun 07, 2021 | 8.800 | 8.830 | 8.800 | 8.800 | 104,115 | +0.01(+0.11%) |
Jun 04, 2021 | 8.780 | 8.830 | 8.770 | 8.790 | 148,775 | +0.02(+0.23%) |
Jun 03, 2021 | 8.800 | 8.820 | 8.760 | 8.770 | 133,679 | -0.03(-0.34%) |
Jun 02, 2021 | 8.790 | 8.800 | 8.770 | 8.800 | 153,388 | +0.03(+0.34%) |
Jun 01, 2021 | 8.790 | 8.800 | 8.760 | 8.770 | 195,945 | +0.03(+0.34%) |
May 28, 2021 | 8.700 | 8.760 | 8.682 | 8.740 | 137,308 | +0.06(+0.69%) |
May 27, 2021 | 8.650 | 8.700 | 8.650 | 8.680 | 69,862 | +0.03(+0.35%) |
May 26, 2021 | 8.590 | 8.690 | 8.590 | 8.650 | 187,254 | +0.06(+0.70%) |
May 25, 2021 | 8.590 | 8.630 | 8.580 | 8.590 | 109,807 | +0.01(+0.12%) |
May 24, 2021 | 8.550 | 8.620 | 8.550 | 8.580 | 157,118 | +0.03(+0.35%) |
May 21, 2021 | 8.600 | 8.600 | 8.550 | 8.550 | 130,708 | -0.04(-0.47%) |
May 20, 2021 | 8.590 | 8.613 | 8.560 | 8.590 | 106,736 | +0.03(+0.35%) |
May 19, 2021 | 8.510 | 8.565 | 8.510 | 8.560 | 148,401 | +0.00(+0.00%) |
May 18, 2021 | 8.500 | 8.570 | 8.500 | 8.560 | 125,923 | +0.06(+0.71%) |
May 17, 2021 | 8.510 | 8.520 | 8.480 | 8.500 | 149,829 | +0.00(+0.00%) |
May 14, 2021 | 8.530 | 8.570 | 8.470 | 8.500 | 156,276 | +0.03(+0.35%) |
May 13, 2021 | 8.480 | 8.530 | 8.470 | 8.470 | 151,821 | -0.02(-0.24%) |
May 12, 2021 | 8.690 | 8.720 | 8.470 | 8.490 | 273,420 | -0.22(-2.53%) |
May 11, 2021 | 8.700 | 8.760 | 8.680 | 8.710 | 146,383 | -0.04(-0.46%) |
May 10, 2021 | 8.760 | 8.775 | 8.720 | 8.750 | 167,622 | +0.01(+0.11%) |
May 07, 2021 | 8.720 | 8.740 | 8.710 | 8.740 | 107,197 | +0.04(+0.46%) |
May 06, 2021 | 8.700 | 8.720 | 8.680 | 8.700 | 95,270 | +0.00(+0.00%) |
May 05, 2021 | 8.690 | 8.700 | 8.660 | 8.700 | 192,755 | +0.02(+0.23%) |
May 04, 2021 | 8.700 | 8.710 | 8.660 | 8.680 | 112,593 | -0.02(-0.23%) |