Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.819 | 8.819 | 8.545 | 8.615 | 954,200 | -0.15(-1.75%) |
Jul 29, 2021 | 8.730 | 8.870 | 8.672 | 8.768 | 796,337 | +0.15(+1.78%) |
Jul 28, 2021 | 8.506 | 8.659 | 8.404 | 8.615 | 824,807 | +0.17(+2.04%) |
Jul 27, 2021 | 8.513 | 8.513 | 8.392 | 8.443 | 811,541 | -0.07(-0.82%) |
Jul 26, 2021 | 8.315 | 8.557 | 8.315 | 8.513 | 1,154,967 | +0.18(+2.22%) |
Jul 23, 2021 | 8.424 | 8.424 | 8.175 | 8.328 | 1,631,109 | -0.06(-0.76%) |
Jul 22, 2021 | 8.398 | 8.462 | 8.315 | 8.392 | 1,287,849 | -0.02(-0.23%) |
Jul 21, 2021 | 8.245 | 8.449 | 8.226 | 8.411 | 1,832,347 | +0.31(+3.78%) |
Jul 20, 2021 | 8.079 | 8.168 | 7.920 | 8.105 | 1,358,732 | -0.04(-0.47%) |
Jul 19, 2021 | 8.232 | 8.353 | 8.073 | 8.143 | 2,505,720 | -0.33(-3.91%) |
Jul 16, 2021 | 8.640 | 8.647 | 8.436 | 8.475 | 1,970,342 | -0.10(-1.12%) |
Jul 15, 2021 | 8.806 | 8.915 | 8.548 | 8.570 | 2,857,489 | -0.31(-3.45%) |
Jul 14, 2021 | 9.093 | 9.182 | 8.857 | 8.876 | 1,312,839 | -0.18(-1.97%) |
Jul 13, 2021 | 9.157 | 9.157 | 9.032 | 9.055 | 738,700 | -0.08(-0.91%) |
Jul 12, 2021 | 9.036 | 9.189 | 8.991 | 9.138 | 669,720 | -0.10(-1.04%) |
Jul 09, 2021 | 9.227 | 9.284 | 9.131 | 9.233 | 1,158,422 | +0.10(+1.05%) |
Jul 08, 2021 | 9.099 | 9.233 | 9.061 | 9.138 | 1,573,257 | -0.15(-1.58%) |
Jul 07, 2021 | 9.316 | 9.463 | 9.170 | 9.284 | 915,740 | -0.09(-0.95%) |
Jul 06, 2021 | 9.661 | 9.657 | 9.329 | 9.374 | 1,607,641 | -0.33(-3.42%) |
Jul 02, 2021 | 9.431 | 9.785 | 9.335 | 9.705 | 1,331,956 | +0.23(+2.42%) |
Jul 01, 2021 | 9.488 | 9.527 | 9.364 | 9.476 | 1,070,724 | +0.15(+1.64%) |
Jun 30, 2021 | 9.221 | 9.345 | 9.195 | 9.323 | 695,844 | +0.13(+1.46%) |
Jun 29, 2021 | 9.335 | 9.355 | 9.151 | 9.189 | 1,021,279 | -0.11(-1.17%) |
Jun 28, 2021 | 9.482 | 9.482 | 9.208 | 9.297 | 1,530,912 | -0.17(-1.75%) |
Jun 25, 2021 | 9.355 | 9.482 | 9.297 | 9.463 | 1,786,655 | +0.10(+1.09%) |
Jun 24, 2021 | 8.679 | 9.434 | 8.647 | 9.361 | 3,859,828 | +0.85(+10.05%) |
Jun 23, 2021 | 8.487 | 8.631 | 8.481 | 8.506 | 746,455 | +0.11(+1.37%) |
Jun 22, 2021 | 8.373 | 8.424 | 8.200 | 8.392 | 1,348,261 | +0.02(+0.23%) |
Jun 21, 2021 | 8.184 | 8.420 | 8.162 | 8.373 | 2,369,678 | +0.28(+3.47%) |
Jun 18, 2021 | 7.984 | 8.130 | 7.984 | 8.092 | 1,799,654 | -0.05(-0.63%) |
Jun 17, 2021 | 8.270 | 8.322 | 8.041 | 8.143 | 1,697,553 | -0.19(-2.30%) |
Jun 16, 2021 | 8.404 | 8.465 | 8.290 | 8.334 | 1,010,174 | -0.09(-1.06%) |
Jun 15, 2021 | 8.411 | 8.424 | 8.258 | 8.424 | 1,726,093 | +0.04(+0.46%) |
Jun 14, 2021 | 8.411 | 8.577 | 8.363 | 8.385 | 599,749 | +0.03(+0.31%) |
Jun 11, 2021 | 8.443 | 8.462 | 8.315 | 8.360 | 500,789 | -0.04(-0.53%) |
Jun 10, 2021 | 8.462 | 8.526 | 8.382 | 8.404 | 1,408,662 | +0.04(+0.46%) |
Jun 09, 2021 | 8.481 | 8.583 | 8.337 | 8.366 | 1,378,548 | -0.11(-1.28%) |
Jun 08, 2021 | 8.475 | 8.487 | 8.334 | 8.475 | 1,546,903 | -0.03(-0.37%) |
Jun 07, 2021 | 8.334 | 8.516 | 8.181 | 8.506 | 2,273,005 | +0.19(+2.30%) |
Jun 04, 2021 | 8.290 | 8.353 | 8.219 | 8.315 | 1,224,995 | +0.11(+1.40%) |
Jun 03, 2021 | 8.079 | 8.251 | 8.079 | 8.200 | 1,219,555 | +0.04(+0.55%) |
Jun 02, 2021 | 7.945 | 8.226 | 7.920 | 8.156 | 2,938,105 | +0.22(+2.81%) |
Jun 01, 2021 | 7.735 | 7.952 | 7.735 | 7.933 | 2,266,951 | +0.32(+4.19%) |
May 28, 2021 | 7.531 | 7.665 | 7.499 | 7.614 | 1,193,105 | +0.15(+2.05%) |
May 27, 2021 | 7.550 | 7.575 | 7.346 | 7.461 | 1,962,052 | -0.07(-0.93%) |
May 26, 2021 | 7.556 | 7.607 | 7.499 | 7.531 | 1,164,138 | -0.10(-1.34%) |
May 25, 2021 | 7.830 | 7.850 | 7.633 | 7.633 | 1,190,375 | -0.21(-2.68%) |
May 24, 2021 | 7.824 | 7.850 | 7.754 | 7.843 | 623,072 | +0.09(+1.15%) |
May 21, 2021 | 8.015 | 8.060 | 7.754 | 7.754 | 1,977,988 | -0.19(-2.41%) |
May 20, 2021 | 8.022 | 8.035 | 7.830 | 7.945 | 2,110,888 | -0.16(-1.97%) |
May 19, 2021 | 7.996 | 8.159 | 7.920 | 8.105 | 2,664,800 | -0.05(-0.63%) |
May 18, 2021 | 8.309 | 8.462 | 8.146 | 8.156 | 1,628,580 | -0.15(-1.84%) |
May 17, 2021 | 8.219 | 8.328 | 8.124 | 8.309 | 1,671,853 | +0.03(+0.31%) |
May 14, 2021 | 7.996 | 8.309 | 7.996 | 8.283 | 1,471,937 | +0.40(+5.10%) |
May 13, 2021 | 8.003 | 8.114 | 7.830 | 7.882 | 1,524,539 | -0.20(-2.45%) |
May 12, 2021 | 7.920 | 8.156 | 7.888 | 8.079 | 2,369,664 | +0.15(+1.93%) |
May 11, 2021 | 7.990 | 8.070 | 7.913 | 7.926 | 1,282,881 | -0.17(-2.05%) |
May 10, 2021 | 7.862 | 8.149 | 7.811 | 8.092 | 2,000,899 | +0.29(+3.68%) |
May 07, 2021 | 7.665 | 7.830 | 7.658 | 7.805 | 1,356,652 | +0.11(+1.41%) |
May 06, 2021 | 7.556 | 7.700 | 7.524 | 7.697 | 1,280,231 | +0.12(+1.60%) |
May 05, 2021 | 7.518 | 7.639 | 7.442 | 7.575 | 1,548,150 | +0.17(+2.24%) |
May 04, 2021 | 7.550 | 7.569 | 7.371 | 7.410 | 1,424,845 | -0.07(-0.94%) |