Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.810 | 8.990 | 8.720 | 8.870 | 1,512,000 | +0.05(+0.57%) |
Jul 29, 2021 | 9.050 | 9.050 | 8.750 | 8.820 | 711,524 | -0.14(-1.56%) |
Jul 28, 2021 | 8.600 | 9.025 | 8.510 | 8.960 | 732,534 | +0.36(+4.19%) |
Jul 27, 2021 | 7.760 | 8.688 | 7.760 | 8.600 | 1,267,655 | +1.14(+15.28%) |
Jul 26, 2021 | 7.320 | 7.530 | 7.310 | 7.460 | 334,349 | +0.10(+1.36%) |
Jul 23, 2021 | 7.340 | 7.370 | 7.245 | 7.360 | 283,829 | +0.08(+1.10%) |
Jul 22, 2021 | 7.490 | 7.490 | 7.265 | 7.280 | 258,820 | -0.21(-2.80%) |
Jul 21, 2021 | 7.310 | 7.510 | 7.310 | 7.490 | 347,814 | +0.22(+3.03%) |
Jul 20, 2021 | 7.080 | 7.315 | 7.010 | 7.270 | 486,740 | +0.19(+2.68%) |
Jul 19, 2021 | 7.220 | 7.235 | 7.040 | 7.080 | 506,234 | -0.27(-3.67%) |
Jul 16, 2021 | 7.560 | 7.580 | 7.320 | 7.350 | 321,299 | -0.14(-1.87%) |
Jul 15, 2021 | 7.600 | 7.630 | 7.430 | 7.490 | 257,386 | -0.12(-1.58%) |
Jul 14, 2021 | 7.700 | 7.800 | 7.575 | 7.610 | 363,073 | -0.07(-0.91%) |
Jul 13, 2021 | 7.690 | 7.755 | 7.630 | 7.680 | 234,509 | -0.06(-0.78%) |
Jul 12, 2021 | 7.660 | 7.760 | 7.620 | 7.740 | 213,264 | +0.02(+0.26%) |
Jul 09, 2021 | 7.630 | 7.800 | 7.600 | 7.720 | 259,407 | +0.19(+2.52%) |
Jul 08, 2021 | 7.500 | 7.630 | 7.440 | 7.530 | 253,473 | -0.09(-1.18%) |
Jul 07, 2021 | 7.800 | 7.835 | 7.520 | 7.620 | 403,652 | -0.19(-2.43%) |
Jul 06, 2021 | 8.070 | 8.070 | 7.750 | 7.810 | 540,068 | -0.26(-3.22%) |
Jul 02, 2021 | 8.110 | 8.170 | 7.980 | 8.070 | 363,296 | -0.01(-0.12%) |
Jul 01, 2021 | 7.900 | 8.120 | 7.850 | 8.080 | 251,404 | +0.23(+2.93%) |
Jun 30, 2021 | 7.980 | 7.982 | 7.765 | 7.850 | 446,663 | -0.16(-2.00%) |
Jun 29, 2021 | 8.070 | 8.140 | 7.950 | 8.010 | 392,947 | -0.08(-0.99%) |
Jun 28, 2021 | 8.140 | 8.140 | 8.020 | 8.090 | 349,059 | -0.01(-0.12%) |
Jun 25, 2021 | 7.930 | 8.110 | 7.920 | 8.100 | 265,441 | +0.20(+2.53%) |
Jun 24, 2021 | 7.880 | 7.930 | 7.800 | 7.900 | 158,736 | +0.10(+1.28%) |
Jun 23, 2021 | 7.860 | 7.950 | 7.790 | 7.800 | 200,978 | -0.10(-1.27%) |
Jun 22, 2021 | 7.970 | 8.000 | 7.801 | 7.900 | 296,420 | -0.07(-0.88%) |
Jun 21, 2021 | 7.820 | 7.980 | 7.790 | 7.970 | 336,436 | +0.20(+2.57%) |
Jun 18, 2021 | 8.050 | 8.050 | 7.760 | 7.770 | 515,890 | -0.28(-3.48%) |
Jun 17, 2021 | 8.240 | 8.260 | 7.980 | 8.050 | 575,278 | -0.19(-2.31%) |
Jun 16, 2021 | 8.260 | 8.280 | 8.160 | 8.240 | 173,370 | -0.05(-0.60%) |
Jun 15, 2021 | 8.160 | 8.445 | 8.150 | 8.290 | 501,535 | +0.14(+1.72%) |
Jun 14, 2021 | 8.290 | 8.290 | 8.130 | 8.150 | 324,806 | -0.16(-1.93%) |
Jun 11, 2021 | 8.480 | 8.500 | 8.300 | 8.310 | 124,066 | -0.12(-1.42%) |
Jun 10, 2021 | 8.470 | 8.490 | 8.410 | 8.430 | 106,749 | -0.02(-0.24%) |
Jun 09, 2021 | 8.520 | 8.550 | 8.450 | 8.450 | 101,303 | -0.07(-0.82%) |
Jun 08, 2021 | 8.620 | 8.660 | 8.470 | 8.520 | 117,597 | -0.10(-1.16%) |
Jun 07, 2021 | 8.700 | 8.800 | 8.570 | 8.620 | 289,022 | +0.00(+0.00%) |
Jun 04, 2021 | 8.450 | 8.660 | 8.450 | 8.620 | 295,348 | +0.20(+2.38%) |
Jun 03, 2021 | 8.380 | 8.470 | 8.260 | 8.420 | 196,768 | -0.01(-0.12%) |
Jun 02, 2021 | 8.600 | 8.620 | 8.390 | 8.430 | 221,599 | -0.17(-1.98%) |
Jun 01, 2021 | 8.720 | 8.720 | 8.475 | 8.600 | 274,277 | -0.02(-0.23%) |
May 28, 2021 | 8.750 | 8.750 | 8.550 | 8.620 | 292,548 | -0.07(-0.81%) |
May 27, 2021 | 8.380 | 8.710 | 8.340 | 8.690 | 476,049 | +0.39(+4.70%) |
May 26, 2021 | 8.360 | 8.410 | 8.175 | 8.300 | 290,998 | -0.06(-0.72%) |
May 25, 2021 | 8.630 | 8.730 | 8.350 | 8.360 | 295,431 | -0.29(-3.35%) |
May 24, 2021 | 8.600 | 8.730 | 8.515 | 8.650 | 182,360 | +0.16(+1.88%) |
May 21, 2021 | 8.590 | 8.630 | 8.430 | 8.490 | 228,801 | -0.08(-0.93%) |
May 20, 2021 | 8.640 | 8.660 | 8.440 | 8.570 | 325,997 | -0.08(-0.92%) |
May 19, 2021 | 8.390 | 8.660 | 8.380 | 8.650 | 349,808 | +0.12(+1.41%) |
May 18, 2021 | 8.480 | 8.560 | 8.420 | 8.530 | 300,793 | +0.04(+0.47%) |
May 17, 2021 | 8.340 | 8.520 | 8.330 | 8.490 | 302,005 | +0.08(+0.95%) |
May 14, 2021 | 8.310 | 8.500 | 8.240 | 8.410 | 417,849 | +0.17(+2.06%) |
May 13, 2021 | 8.120 | 8.310 | 8.040 | 8.240 | 445,735 | +0.15(+1.85%) |
May 12, 2021 | 8.240 | 8.300 | 8.010 | 8.090 | 492,109 | -0.23(-2.76%) |
May 11, 2021 | 8.110 | 8.340 | 7.980 | 8.320 | 426,146 | +0.01(+0.12%) |
May 10, 2021 | 8.290 | 8.325 | 8.160 | 8.310 | 358,215 | +0.00(+0.00%) |
May 07, 2021 | 8.130 | 8.320 | 8.118 | 8.310 | 300,048 | +0.14(+1.71%) |
May 06, 2021 | 8.040 | 8.170 | 7.870 | 8.170 | 305,763 | +0.12(+1.49%) |
May 05, 2021 | 8.070 | 8.200 | 7.950 | 8.050 | 463,697 | -0.07(-0.86%) |
May 04, 2021 | 8.340 | 8.390 | 8.060 | 8.120 | 374,293 | -0.26(-3.10%) |