Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.725 | 8.795 | 8.597 | 8.645 | 5,953,680 | -0.15(-1.71%) |
Jul 29, 2021 | 8.840 | 8.879 | 8.751 | 8.795 | 7,718,968 | +0.22(+2.57%) |
Jul 28, 2021 | 8.628 | 8.725 | 8.504 | 8.575 | 8,446,772 | +0.19(+2.32%) |
Jul 27, 2021 | 8.327 | 8.433 | 8.266 | 8.380 | 4,985,690 | -0.02(-0.21%) |
Jul 26, 2021 | 8.270 | 8.403 | 8.257 | 8.398 | 4,456,408 | +0.20(+2.48%) |
Jul 23, 2021 | 8.266 | 8.301 | 8.186 | 8.195 | 2,806,848 | +0.07(+0.87%) |
Jul 22, 2021 | 8.239 | 8.239 | 8.098 | 8.124 | 4,017,093 | -0.09(-1.08%) |
Jul 21, 2021 | 8.115 | 8.261 | 8.115 | 8.213 | 4,763,658 | +0.32(+4.03%) |
Jul 20, 2021 | 7.683 | 7.961 | 7.656 | 7.895 | 6,129,002 | +0.13(+1.71%) |
Jul 19, 2021 | 7.850 | 7.883 | 7.696 | 7.762 | 7,209,938 | -0.34(-4.14%) |
Jul 16, 2021 | 8.292 | 8.310 | 8.092 | 8.098 | 5,475,272 | -0.26(-3.17%) |
Jul 15, 2021 | 8.363 | 8.451 | 8.301 | 8.363 | 5,471,345 | -0.19(-2.17%) |
Jul 14, 2021 | 8.575 | 8.645 | 8.433 | 8.548 | 4,732,746 | +0.08(+0.94%) |
Jul 13, 2021 | 8.539 | 8.575 | 8.420 | 8.469 | 4,523,872 | -0.17(-1.94%) |
Jul 12, 2021 | 8.477 | 8.678 | 8.416 | 8.636 | 3,922,047 | -0.01(-0.10%) |
Jul 09, 2021 | 8.530 | 8.645 | 8.460 | 8.645 | 6,114,570 | +0.38(+4.59%) |
Jul 08, 2021 | 8.248 | 8.332 | 8.168 | 8.266 | 5,707,564 | -0.22(-2.60%) |
Jul 07, 2021 | 8.442 | 8.539 | 8.407 | 8.486 | 5,141,931 | -0.01(-0.10%) |
Jul 06, 2021 | 8.619 | 8.667 | 8.416 | 8.495 | 9,865,394 | -0.07(-0.82%) |
Jul 02, 2021 | 8.619 | 8.619 | 8.504 | 8.566 | 3,096,980 | -0.10(-1.12%) |
Jul 01, 2021 | 8.610 | 8.672 | 8.575 | 8.663 | 3,017,141 | +0.14(+1.66%) |
Jun 30, 2021 | 8.451 | 8.530 | 8.437 | 8.522 | 3,211,303 | -0.03(-0.31%) |
Jun 29, 2021 | 8.601 | 8.654 | 8.535 | 8.548 | 6,318,338 | -0.08(-0.92%) |
Jun 28, 2021 | 8.663 | 8.663 | 8.530 | 8.628 | 8,399,836 | -0.11(-1.21%) |
Jun 25, 2021 | 8.698 | 8.769 | 8.638 | 8.734 | 3,656,677 | -0.01(-0.10%) |
Jun 24, 2021 | 8.689 | 8.760 | 8.636 | 8.742 | 2,718,667 | +0.11(+1.33%) |
Jun 23, 2021 | 8.707 | 8.734 | 8.619 | 8.628 | 2,797,322 | +0.02(+0.21%) |
Jun 22, 2021 | 8.557 | 8.645 | 8.517 | 8.610 | 4,737,275 | +0.00(+0.00%) |
Jun 21, 2021 | 8.522 | 8.636 | 8.500 | 8.610 | 5,806,622 | +0.17(+1.99%) |
Jun 18, 2021 | 8.592 | 8.632 | 8.442 | 8.442 | 7,324,770 | -0.37(-4.21%) |
Jun 17, 2021 | 9.043 | 9.074 | 8.773 | 8.813 | 7,177,208 | -0.19(-2.16%) |
Jun 16, 2021 | 8.919 | 9.051 | 8.853 | 9.007 | 4,433,794 | -0.05(-0.58%) |
Jun 15, 2021 | 8.945 | 9.113 | 8.945 | 9.060 | 4,010,595 | +0.02(+0.20%) |
Jun 14, 2021 | 9.069 | 9.122 | 9.007 | 9.043 | 3,552,955 | -0.07(-0.78%) |
Jun 11, 2021 | 9.096 | 9.131 | 9.078 | 9.113 | 2,798,274 | +0.07(+0.78%) |
Jun 10, 2021 | 9.131 | 9.166 | 9.043 | 9.043 | 5,488,415 | -0.05(-0.58%) |
Jun 09, 2021 | 9.184 | 9.184 | 9.082 | 9.096 | 5,025,493 | -0.29(-3.10%) |
Jun 08, 2021 | 9.361 | 9.422 | 9.307 | 9.387 | 4,544,431 | -0.10(-1.02%) |
Jun 07, 2021 | 9.484 | 9.519 | 9.440 | 9.484 | 3,377,869 | +0.11(+1.13%) |
Jun 04, 2021 | 9.387 | 9.387 | 9.290 | 9.378 | 3,049,947 | +0.01(+0.09%) |
Jun 03, 2021 | 9.378 | 9.449 | 9.352 | 9.369 | 4,027,005 | -0.11(-1.12%) |
Jun 02, 2021 | 9.414 | 9.484 | 9.352 | 9.475 | 5,737,851 | +0.06(+0.66%) |
Jun 01, 2021 | 9.387 | 9.458 | 9.365 | 9.414 | 4,660,996 | +0.07(+0.76%) |
May 28, 2021 | 9.334 | 9.374 | 9.232 | 9.343 | 6,528,123 | -0.04(-0.47%) |
May 27, 2021 | 9.255 | 9.396 | 9.228 | 9.387 | 7,339,190 | +0.28(+3.10%) |
May 26, 2021 | 8.928 | 9.140 | 8.897 | 9.104 | 7,766,596 | +0.11(+1.28%) |
May 25, 2021 | 9.113 | 9.193 | 8.990 | 8.990 | 5,893,693 | -0.16(-1.74%) |
May 24, 2021 | 9.051 | 9.175 | 9.016 | 9.149 | 5,575,373 | +0.06(+0.68%) |
May 21, 2021 | 9.034 | 9.104 | 9.016 | 9.087 | 6,337,007 | +0.01(+0.10%) |
May 20, 2021 | 9.025 | 9.103 | 8.954 | 9.078 | 5,038,912 | -0.02(-0.19%) |
May 19, 2021 | 8.928 | 9.119 | 8.848 | 9.096 | 7,045,379 | +0.02(+0.19%) |
May 18, 2021 | 9.131 | 9.175 | 9.078 | 9.078 | 6,830,160 | -0.05(-0.58%) |
May 17, 2021 | 9.025 | 9.157 | 8.963 | 9.131 | 8,619,661 | -0.04(-0.48%) |
May 14, 2021 | 9.069 | 9.202 | 9.043 | 9.175 | 6,298,484 | +0.18(+1.96%) |
May 13, 2021 | 8.813 | 9.034 | 8.786 | 8.998 | 11,173,698 | +0.09(+0.99%) |
May 12, 2021 | 9.096 | 9.166 | 8.893 | 8.910 | 10,744,214 | -0.21(-2.32%) |
May 11, 2021 | 8.990 | 9.122 | 8.954 | 9.122 | 15,544,516 | +0.00(+0.00%) |
May 10, 2021 | 9.246 | 9.308 | 9.118 | 9.122 | 6,871,248 | +0.06(+0.68%) |
May 07, 2021 | 8.901 | 9.091 | 8.822 | 9.060 | 7,066,157 | +0.26(+2.91%) |
May 06, 2021 | 8.742 | 8.804 | 8.628 | 8.804 | 7,261,751 | +0.11(+1.32%) |
May 05, 2021 | 8.681 | 8.760 | 8.583 | 8.689 | 8,374,274 | +0.17(+1.97%) |
May 04, 2021 | 8.424 | 8.536 | 8.310 | 8.522 | 10,369,357 | -0.02(-0.21%) |