Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.753 | 8.794 | 8.747 | 8.794 | 44,618 | +0.05(+0.63%) |
Jul 29, 2021 | 8.747 | 8.760 | 8.706 | 8.740 | 30,006 | +0.01(+0.08%) |
Jul 28, 2021 | 8.678 | 8.740 | 8.658 | 8.733 | 49,971 | +0.10(+1.19%) |
Jul 27, 2021 | 8.726 | 8.767 | 8.603 | 8.630 | 35,071 | -0.08(-0.94%) |
Jul 26, 2021 | 8.747 | 8.774 | 8.699 | 8.712 | 44,686 | -0.03(-0.31%) |
Jul 23, 2021 | 8.774 | 8.774 | 8.699 | 8.740 | 36,687 | +0.05(+0.55%) |
Jul 22, 2021 | 8.740 | 8.760 | 8.651 | 8.692 | 48,873 | -0.01(-0.08%) |
Jul 21, 2021 | 8.753 | 8.753 | 8.699 | 8.699 | 29,561 | -0.03(-0.31%) |
Jul 20, 2021 | 8.603 | 8.726 | 8.603 | 8.726 | 55,955 | +0.12(+1.43%) |
Jul 19, 2021 | 8.733 | 8.822 | 8.569 | 8.603 | 108,650 | -0.15(-1.72%) |
Jul 16, 2021 | 8.849 | 8.931 | 8.753 | 8.753 | 74,521 | -0.10(-1.08%) |
Jul 15, 2021 | 8.925 | 8.972 | 8.836 | 8.849 | 75,422 | -0.09(-1.00%) |
Jul 14, 2021 | 9.034 | 9.068 | 8.938 | 8.938 | 67,060 | -0.10(-1.05%) |
Jul 13, 2021 | 8.972 | 9.067 | 8.972 | 9.033 | 56,419 | +0.07(+0.83%) |
Jul 12, 2021 | 9.101 | 9.141 | 8.938 | 8.959 | 79,948 | -0.14(-1.49%) |
Jul 09, 2021 | 9.128 | 9.128 | 9.047 | 9.095 | 45,006 | -0.03(-0.30%) |
Jul 08, 2021 | 9.128 | 9.156 | 9.074 | 9.122 | 38,982 | -0.01(-0.07%) |
Jul 07, 2021 | 9.190 | 9.190 | 9.128 | 9.128 | 35,593 | -0.05(-0.52%) |
Jul 06, 2021 | 9.224 | 9.224 | 9.142 | 9.176 | 63,708 | -0.02(-0.22%) |
Jul 02, 2021 | 9.142 | 9.210 | 9.085 | 9.196 | 89,528 | +0.08(+0.89%) |
Jul 01, 2021 | 9.135 | 9.176 | 9.074 | 9.115 | 60,771 | +0.10(+1.06%) |
Jun 30, 2021 | 9.203 | 9.203 | 8.993 | 9.020 | 197,009 | -0.16(-1.78%) |
Jun 29, 2021 | 9.142 | 9.183 | 9.117 | 9.183 | 43,252 | +0.03(+0.37%) |
Jun 28, 2021 | 9.047 | 9.156 | 9.047 | 9.149 | 58,782 | +0.10(+1.05%) |
Jun 25, 2021 | 9.122 | 9.135 | 9.027 | 9.054 | 67,353 | -0.01(-0.15%) |
Jun 24, 2021 | 9.061 | 9.067 | 9.033 | 9.067 | 30,851 | +0.04(+0.45%) |
Jun 23, 2021 | 8.999 | 9.054 | 8.999 | 9.027 | 43,317 | +0.00(+0.00%) |
Jun 22, 2021 | 8.993 | 9.061 | 8.986 | 9.027 | 56,996 | -0.02(-0.23%) |
Jun 21, 2021 | 9.061 | 9.128 | 9.006 | 9.047 | 85,296 | +0.06(+0.68%) |
Jun 18, 2021 | 8.911 | 9.027 | 8.877 | 8.986 | 61,891 | +0.09(+0.99%) |
Jun 17, 2021 | 8.931 | 8.937 | 8.863 | 8.897 | 15,250 | +0.00(+0.00%) |
Jun 16, 2021 | 8.999 | 8.999 | 8.870 | 8.897 | 59,540 | -0.07(-0.83%) |
Jun 15, 2021 | 9.033 | 9.033 | 8.938 | 8.972 | 99,998 | +0.10(+1.07%) |
Jun 14, 2021 | 8.863 | 8.931 | 8.846 | 8.877 | 27,026 | +0.01(+0.08%) |
Jun 11, 2021 | 9.011 | 9.011 | 8.870 | 8.870 | 47,719 | -0.07(-0.83%) |
Jun 10, 2021 | 8.917 | 8.957 | 8.856 | 8.944 | 75,324 | +0.09(+1.07%) |
Jun 09, 2021 | 8.910 | 8.951 | 8.775 | 8.849 | 121,924 | +0.00(+0.00%) |
Jun 08, 2021 | 8.843 | 8.870 | 8.836 | 8.849 | 41,617 | +0.01(+0.08%) |
Jun 07, 2021 | 8.870 | 8.897 | 8.843 | 8.843 | 67,608 | -0.08(-0.91%) |
Jun 04, 2021 | 8.957 | 8.974 | 8.917 | 8.924 | 49,150 | -0.03(-0.37%) |
Jun 03, 2021 | 8.910 | 8.978 | 8.903 | 8.957 | 39,170 | +0.01(+0.15%) |
Jun 02, 2021 | 9.005 | 9.018 | 8.910 | 8.944 | 144,095 | -0.09(-0.97%) |
Jun 01, 2021 | 9.052 | 9.052 | 8.991 | 9.032 | 51,503 | +0.04(+0.45%) |
May 28, 2021 | 8.964 | 9.038 | 8.903 | 8.991 | 55,542 | +0.03(+0.30%) |
May 27, 2021 | 8.876 | 8.964 | 8.849 | 8.964 | 27,894 | +0.09(+0.99%) |
May 26, 2021 | 8.870 | 8.964 | 8.841 | 8.876 | 136,261 | +0.01(+0.08%) |
May 25, 2021 | 8.836 | 8.873 | 8.782 | 8.870 | 71,667 | +0.08(+0.92%) |
May 24, 2021 | 8.687 | 8.802 | 8.654 | 8.789 | 73,103 | +0.13(+1.56%) |
May 21, 2021 | 8.512 | 8.660 | 8.512 | 8.654 | 64,608 | +0.11(+1.26%) |
May 20, 2021 | 8.552 | 8.552 | 8.485 | 8.546 | 100,549 | +0.01(+0.08%) |
May 19, 2021 | 8.613 | 8.640 | 8.498 | 8.539 | 130,821 | -0.10(-1.17%) |
May 18, 2021 | 8.748 | 8.809 | 8.620 | 8.640 | 60,622 | -0.13(-1.47%) |
May 17, 2021 | 8.701 | 8.863 | 8.627 | 8.768 | 56,373 | +0.08(+0.93%) |
May 14, 2021 | 8.789 | 8.870 | 8.654 | 8.687 | 54,016 | -0.05(-0.61%) |
May 13, 2021 | 8.727 | 8.788 | 8.700 | 8.741 | 31,420 | +0.03(+0.31%) |
May 12, 2021 | 8.808 | 8.868 | 8.647 | 8.714 | 59,882 | -0.06(-0.69%) |
May 11, 2021 | 8.828 | 8.842 | 8.748 | 8.774 | 10,631 | -0.04(-0.46%) |
May 10, 2021 | 8.848 | 8.881 | 8.801 | 8.814 | 76,863 | -0.03(-0.38%) |
May 07, 2021 | 8.821 | 8.903 | 8.821 | 8.848 | 49,538 | +0.05(+0.61%) |
May 06, 2021 | 8.687 | 8.875 | 8.633 | 8.794 | 127,502 | +0.14(+1.63%) |
May 05, 2021 | 8.707 | 8.749 | 8.633 | 8.653 | 73,605 | -0.01(-0.08%) |
May 04, 2021 | 8.667 | 8.694 | 8.620 | 8.660 | 46,825 | +0.02(+0.23%) |