Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.634 | 8.634 | 8.617 | 8.617 | 496 | +0.07(+0.81%) |
Jul 29, 2021 | 8.600 | 8.600 | 8.548 | 8.548 | 2,392 | -0.02(-0.20%) |
Jul 28, 2021 | 8.565 | 8.634 | 8.531 | 8.565 | 4,319 | -0.03(-0.40%) |
Jul 27, 2021 | 8.643 | 8.673 | 8.505 | 8.600 | 12,889 | +0.02(+0.20%) |
Jul 26, 2021 | 8.479 | 8.622 | 8.479 | 8.582 | 3,592 | -0.20(-2.26%) |
Jul 23, 2021 | 8.740 | 8.781 | 8.740 | 8.781 | 460 | -0.04(-0.49%) |
Jul 22, 2021 | 8.815 | 8.846 | 8.790 | 8.824 | 4,549 | +0.11(+1.24%) |
Jul 21, 2021 | 8.695 | 8.724 | 8.695 | 8.716 | 5,233 | -0.04(-0.49%) |
Jul 20, 2021 | 8.759 | 8.759 | 8.759 | 8.759 | 84 | +0.12(+1.35%) |
Jul 19, 2021 | 8.643 | 8.643 | 8.518 | 8.643 | 2,811 | -0.13(-1.43%) |
Jul 16, 2021 | 8.764 | 8.781 | 8.742 | 8.768 | 1,878 | -0.04(-0.44%) |
Jul 15, 2021 | 8.910 | 8.910 | 8.807 | 8.807 | 965 | +0.01(+0.10%) |
Jul 14, 2021 | 8.841 | 8.841 | 8.798 | 8.798 | 1,699 | +0.03(+0.39%) |
Jul 13, 2021 | 8.513 | 8.850 | 8.513 | 8.764 | 13,069 | +0.30(+3.57%) |
Jul 12, 2021 | 8.410 | 8.488 | 8.410 | 8.462 | 2,332 | -0.19(-2.24%) |
Jul 09, 2021 | 8.634 | 8.656 | 8.613 | 8.656 | 2,953 | +0.24(+2.87%) |
Jul 08, 2021 | 8.643 | 8.643 | 8.324 | 8.414 | 7,104 | -0.47(-5.26%) |
Jul 07, 2021 | 8.867 | 8.884 | 8.824 | 8.881 | 1,668 | +0.01(+0.06%) |
Jul 06, 2021 | 8.928 | 8.941 | 8.876 | 8.876 | 2,657 | +0.04(+0.50%) |
Jul 02, 2021 | 8.815 | 8.832 | 8.790 | 8.832 | 1,174 | -0.02(-0.20%) |
Jul 01, 2021 | 8.824 | 8.884 | 8.807 | 8.850 | 2,005 | -0.07(-0.77%) |
Jun 30, 2021 | 8.772 | 8.919 | 8.772 | 8.919 | 354 | +0.14(+1.57%) |
Jun 29, 2021 | 8.781 | 8.919 | 8.781 | 8.781 | 2,123 | -0.10(-1.17%) |
Jun 28, 2021 | 9.117 | 9.177 | 8.868 | 8.884 | 23,440 | -0.34(-3.72%) |
Jun 25, 2021 | 9.125 | 9.228 | 9.125 | 9.228 | 961 | +0.15(+1.70%) |
Jun 24, 2021 | 9.057 | 9.108 | 9.031 | 9.073 | 1,894 | +0.09(+1.04%) |
Jun 23, 2021 | 8.965 | 8.984 | 8.954 | 8.980 | 2,351 | +0.23(+2.64%) |
Jun 22, 2021 | 8.762 | 8.843 | 8.698 | 8.749 | 9,035 | +0.04(+0.45%) |
Jun 21, 2021 | 8.561 | 8.710 | 8.560 | 8.710 | 5,030 | +0.14(+1.65%) |
Jun 18, 2021 | 8.748 | 8.791 | 8.568 | 8.568 | 7,738 | -0.24(-2.68%) |
Jun 17, 2021 | 8.868 | 8.868 | 8.748 | 8.804 | 40,528 | -0.04(-0.49%) |
Jun 16, 2021 | 8.885 | 8.902 | 8.847 | 8.847 | 2,477 | -0.09(-1.05%) |
Jun 15, 2021 | 8.988 | 8.988 | 8.911 | 8.941 | 1,167 | -0.06(-0.67%) |
Jun 14, 2021 | 9.117 | 9.117 | 9.001 | 9.001 | 2,527 | +0.02(+0.21%) |
Jun 11, 2021 | 8.954 | 9.022 | 8.954 | 8.982 | 1,443 | +0.06(+0.70%) |
Jun 10, 2021 | 8.962 | 8.962 | 8.920 | 8.920 | 2,326 | +0.00(+0.00%) |
Jun 09, 2021 | 8.937 | 9.014 | 8.796 | 8.920 | 6,278 | +0.17(+1.96%) |
Jun 08, 2021 | 8.902 | 8.902 | 8.748 | 8.748 | 6,927 | -0.10(-1.11%) |
Jun 07, 2021 | 8.825 | 8.868 | 8.825 | 8.847 | 2,371 | +0.02(+0.19%) |
Jun 04, 2021 | 8.792 | 8.830 | 8.765 | 8.830 | 1,773 | +0.02(+0.24%) |
Jun 03, 2021 | 8.808 | 8.834 | 8.774 | 8.808 | 3,676 | +0.02(+0.19%) |
Jun 02, 2021 | 8.663 | 8.860 | 8.663 | 8.791 | 14,422 | +0.05(+0.59%) |
Jun 01, 2021 | 8.680 | 8.800 | 8.645 | 8.740 | 49,762 | +0.19(+2.20%) |
May 28, 2021 | 8.525 | 8.551 | 8.491 | 8.551 | 3,914 | -0.21(-2.35%) |
May 27, 2021 | 8.757 | 8.757 | 8.757 | 8.757 | 376 | +0.08(+0.89%) |
May 26, 2021 | 8.680 | 8.714 | 8.680 | 8.680 | 3,691 | +0.00(+0.00%) |
May 25, 2021 | 8.731 | 8.731 | 8.680 | 8.680 | 1,587 | +0.06(+0.70%) |
May 24, 2021 | 8.637 | 8.637 | 8.560 | 8.620 | 2,223 | +0.08(+0.90%) |
May 21, 2021 | 8.517 | 8.577 | 8.517 | 8.543 | 2,201 | +0.05(+0.61%) |
May 20, 2021 | 8.594 | 8.620 | 8.491 | 8.491 | 19,847 | -0.21(-2.36%) |
May 19, 2021 | 8.654 | 8.774 | 8.654 | 8.697 | 6,037 | -0.14(-1.55%) |
May 18, 2021 | 8.748 | 8.902 | 8.748 | 8.834 | 1,833 | +0.17(+1.98%) |
May 17, 2021 | 8.680 | 8.731 | 8.663 | 8.663 | 5,708 | -0.03(-0.30%) |
May 14, 2021 | 8.680 | 8.724 | 8.680 | 8.688 | 1,566 | -0.03(-0.39%) |
May 13, 2021 | 8.954 | 8.954 | 8.714 | 8.723 | 3,270 | -0.20(-2.21%) |
May 12, 2021 | 9.082 | 9.082 | 8.937 | 8.920 | 3,488 | -0.02(-0.19%) |
May 11, 2021 | 9.160 | 9.160 | 8.937 | 8.937 | 5,980 | -0.20(-2.16%) |
May 10, 2021 | 9.297 | 9.322 | 9.134 | 9.134 | 19,785 | +0.38(+4.31%) |
May 07, 2021 | 8.568 | 8.825 | 8.561 | 8.757 | 16,846 | +0.29(+3.44%) |
May 06, 2021 | 8.508 | 8.508 | 8.440 | 8.466 | 9,329 | +0.27(+3.24%) |
May 05, 2021 | 8.206 | 8.243 | 8.148 | 8.200 | 2,432 | +0.09(+1.06%) |
May 04, 2021 | 8.134 | 8.134 | 8.114 | 8.114 | 620 | +0.02(+0.21%) |