Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.606 | 8.657 | 8.513 | 8.513 | 34,486 | -0.10(-1.18%) |
Jul 29, 2021 | 8.539 | 8.650 | 8.539 | 8.615 | 51,633 | +0.08(+0.99%) |
Jul 28, 2021 | 8.479 | 8.530 | 8.479 | 8.530 | 50,323 | +0.07(+0.80%) |
Jul 27, 2021 | 8.530 | 8.539 | 8.462 | 8.462 | 30,053 | -0.06(-0.70%) |
Jul 26, 2021 | 8.513 | 8.572 | 8.496 | 8.522 | 60,926 | +0.01(+0.10%) |
Jul 23, 2021 | 8.479 | 8.513 | 8.445 | 8.513 | 29,801 | +0.05(+0.60%) |
Jul 22, 2021 | 8.471 | 8.515 | 8.462 | 8.462 | 37,219 | -0.02(-0.21%) |
Jul 21, 2021 | 8.447 | 8.515 | 8.413 | 8.480 | 29,948 | +0.09(+1.10%) |
Jul 20, 2021 | 8.169 | 8.430 | 8.127 | 8.388 | 75,386 | +0.21(+2.58%) |
Jul 19, 2021 | 8.422 | 8.422 | 8.067 | 8.177 | 144,352 | -0.34(-3.96%) |
Jul 16, 2021 | 8.607 | 8.607 | 8.489 | 8.515 | 41,565 | -0.05(-0.59%) |
Jul 15, 2021 | 8.565 | 8.633 | 8.523 | 8.565 | 73,916 | -0.05(-0.59%) |
Jul 14, 2021 | 8.700 | 8.726 | 8.582 | 8.616 | 55,128 | -0.08(-0.87%) |
Jul 13, 2021 | 8.759 | 8.810 | 8.667 | 8.692 | 63,308 | -0.07(-0.77%) |
Jul 12, 2021 | 8.717 | 8.861 | 8.673 | 8.759 | 58,959 | +0.03(+0.39%) |
Jul 09, 2021 | 8.607 | 8.756 | 8.607 | 8.726 | 100,470 | +0.15(+1.77%) |
Jul 08, 2021 | 8.607 | 8.624 | 8.523 | 8.574 | 105,228 | -0.10(-1.17%) |
Jul 07, 2021 | 8.793 | 8.793 | 8.658 | 8.675 | 43,533 | -0.14(-1.53%) |
Jul 06, 2021 | 8.894 | 8.937 | 8.776 | 8.810 | 82,634 | -0.12(-1.32%) |
Jul 02, 2021 | 8.911 | 8.945 | 8.864 | 8.928 | 55,538 | +0.05(+0.57%) |
Jul 01, 2021 | 8.894 | 8.894 | 8.850 | 8.878 | 42,290 | +0.03(+0.38%) |
Jun 30, 2021 | 8.903 | 8.903 | 8.818 | 8.844 | 128,506 | -0.05(-0.57%) |
Jun 29, 2021 | 8.827 | 8.894 | 8.785 | 8.894 | 405,980 | +0.13(+1.44%) |
Jun 28, 2021 | 8.785 | 8.920 | 8.765 | 8.768 | 246,786 | +0.36(+4.32%) |
Jun 25, 2021 | 8.878 | 8.928 | 8.405 | 8.405 | 105,765 | -0.47(-5.28%) |
Jun 24, 2021 | 8.818 | 8.886 | 8.734 | 8.874 | 36,214 | +0.07(+0.82%) |
Jun 23, 2021 | 8.802 | 8.844 | 8.766 | 8.802 | 49,447 | +0.01(+0.10%) |
Jun 22, 2021 | 8.734 | 8.808 | 8.675 | 8.793 | 47,970 | +0.08(+0.95%) |
Jun 21, 2021 | 8.719 | 8.769 | 8.685 | 8.710 | 454,769 | +0.02(+0.19%) |
Jun 18, 2021 | 8.803 | 8.803 | 8.626 | 8.694 | 173,976 | -0.17(-1.90%) |
Jun 17, 2021 | 8.988 | 9.038 | 8.790 | 8.862 | 147,034 | -0.14(-1.59%) |
Jun 16, 2021 | 8.996 | 9.037 | 8.988 | 9.004 | 199,887 | -0.01(-0.09%) |
Jun 15, 2021 | 9.021 | 9.028 | 8.954 | 9.013 | 221,669 | +0.01(+0.09%) |
Jun 14, 2021 | 8.971 | 9.021 | 8.962 | 9.004 | 107,293 | +0.03(+0.28%) |
Jun 11, 2021 | 8.962 | 9.021 | 8.962 | 8.979 | 163,093 | +0.01(+0.09%) |
Jun 10, 2021 | 8.954 | 9.012 | 8.954 | 8.971 | 262,655 | +0.03(+0.38%) |
Jun 09, 2021 | 8.904 | 9.004 | 8.904 | 8.937 | 118,903 | +0.05(+0.57%) |
Jun 08, 2021 | 8.820 | 8.904 | 8.815 | 8.887 | 70,288 | +0.07(+0.76%) |
Jun 07, 2021 | 8.786 | 8.836 | 8.786 | 8.820 | 88,295 | +0.01(+0.10%) |
Jun 04, 2021 | 8.769 | 8.820 | 8.769 | 8.811 | 92,644 | +0.04(+0.48%) |
Jun 03, 2021 | 8.719 | 8.794 | 8.715 | 8.769 | 79,114 | +0.03(+0.29%) |
Jun 02, 2021 | 8.677 | 8.761 | 8.677 | 8.744 | 271,287 | +0.03(+0.29%) |
Jun 01, 2021 | 8.643 | 8.727 | 8.576 | 8.719 | 104,862 | +0.09(+1.07%) |
May 28, 2021 | 8.677 | 8.677 | 8.597 | 8.626 | 44,123 | +0.03(+0.29%) |
May 27, 2021 | 8.576 | 8.677 | 8.534 | 8.601 | 69,525 | +0.06(+0.69%) |
May 26, 2021 | 8.475 | 8.584 | 8.450 | 8.542 | 66,725 | +0.07(+0.79%) |
May 25, 2021 | 8.618 | 8.618 | 8.450 | 8.475 | 106,980 | -0.14(-1.66%) |
May 24, 2021 | 8.668 | 8.701 | 8.584 | 8.618 | 49,005 | +0.01(+0.10%) |
May 21, 2021 | 8.601 | 8.618 | 8.538 | 8.610 | 25,240 | +0.06(+0.69%) |
May 20, 2021 | 8.500 | 8.593 | 8.430 | 8.551 | 39,033 | +0.12(+1.37%) |
May 19, 2021 | 8.535 | 8.535 | 8.368 | 8.435 | 98,894 | -0.15(-1.75%) |
May 18, 2021 | 8.677 | 8.677 | 8.552 | 8.585 | 69,501 | -0.03(-0.39%) |
May 17, 2021 | 8.535 | 8.636 | 8.527 | 8.619 | 38,739 | +0.10(+1.18%) |
May 14, 2021 | 8.418 | 8.535 | 8.418 | 8.519 | 50,090 | +0.18(+2.21%) |
May 13, 2021 | 8.176 | 8.401 | 8.176 | 8.335 | 66,866 | +0.14(+1.73%) |
May 12, 2021 | 8.343 | 8.476 | 8.159 | 8.192 | 82,547 | -0.18(-2.20%) |
May 11, 2021 | 8.468 | 8.485 | 8.343 | 8.376 | 112,603 | -0.20(-2.34%) |
May 10, 2021 | 8.577 | 8.677 | 8.569 | 8.577 | 100,388 | +0.06(+0.69%) |
May 07, 2021 | 8.427 | 8.569 | 8.422 | 8.519 | 130,515 | +0.10(+1.19%) |
May 06, 2021 | 8.410 | 8.435 | 8.351 | 8.418 | 127,960 | +0.04(+0.50%) |
May 05, 2021 | 8.368 | 8.443 | 8.328 | 8.376 | 121,751 | +0.06(+0.70%) |
May 04, 2021 | 8.276 | 8.351 | 8.259 | 8.318 | 71,745 | +0.03(+0.40%) |