Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.680 | 8.690 | 8.511 | 8.540 | 73,745 | -0.18(-2.06%) |
Jul 29, 2021 | 8.800 | 8.830 | 8.690 | 8.720 | 51,158 | -0.09(-1.02%) |
Jul 28, 2021 | 8.740 | 8.850 | 8.740 | 8.810 | 35,920 | +0.11(+1.26%) |
Jul 27, 2021 | 8.870 | 8.870 | 8.680 | 8.700 | 55,666 | -0.14(-1.58%) |
Jul 26, 2021 | 8.680 | 8.840 | 8.660 | 8.840 | 125,901 | +0.17(+1.96%) |
Jul 23, 2021 | 8.570 | 8.700 | 8.570 | 8.670 | 61,602 | +0.18(+2.12%) |
Jul 22, 2021 | 8.410 | 8.500 | 8.410 | 8.490 | 42,789 | +0.01(+0.10%) |
Jul 21, 2021 | 8.350 | 8.490 | 8.340 | 8.482 | 29,093 | +0.09(+1.09%) |
Jul 20, 2021 | 8.340 | 8.405 | 8.330 | 8.390 | 53,668 | +0.11(+1.33%) |
Jul 19, 2021 | 8.360 | 8.430 | 8.250 | 8.280 | 180,150 | -0.18(-2.18%) |
Jul 16, 2021 | 8.419 | 8.520 | 8.360 | 8.465 | 50,340 | +0.07(+0.89%) |
Jul 15, 2021 | 8.230 | 8.390 | 8.230 | 8.390 | 43,390 | +0.18(+2.24%) |
Jul 14, 2021 | 8.260 | 8.280 | 8.170 | 8.207 | 59,919 | -0.07(-0.89%) |
Jul 13, 2021 | 8.220 | 8.309 | 8.150 | 8.280 | 63,643 | -0.03(-0.36%) |
Jul 12, 2021 | 8.340 | 8.340 | 8.256 | 8.310 | 130,000 | -0.03(-0.36%) |
Jul 09, 2021 | 8.260 | 8.360 | 8.260 | 8.340 | 32,930 | +0.05(+0.60%) |
Jul 08, 2021 | 8.430 | 8.430 | 8.280 | 8.290 | 48,530 | -0.15(-1.78%) |
Jul 07, 2021 | 8.450 | 8.460 | 8.350 | 8.440 | 22,806 | -0.06(-0.72%) |
Jul 06, 2021 | 8.650 | 8.720 | 8.470 | 8.501 | 63,529 | -0.11(-1.27%) |
Jul 02, 2021 | 8.560 | 8.650 | 8.501 | 8.610 | 56,147 | +0.14(+1.65%) |
Jul 01, 2021 | 8.600 | 8.650 | 8.390 | 8.470 | 97,899 | -0.02(-0.24%) |
Jun 30, 2021 | 8.380 | 8.500 | 8.340 | 8.490 | 46,351 | +0.12(+1.43%) |
Jun 29, 2021 | 8.310 | 8.400 | 8.310 | 8.370 | 59,590 | -0.03(-0.36%) |
Jun 28, 2021 | 8.330 | 8.430 | 8.300 | 8.400 | 22,418 | +0.12(+1.45%) |
Jun 25, 2021 | 8.290 | 8.310 | 8.201 | 8.280 | 44,268 | +0.04(+0.42%) |
Jun 24, 2021 | 8.070 | 8.250 | 8.051 | 8.245 | 25,882 | +0.12(+1.53%) |
Jun 23, 2021 | 8.220 | 8.220 | 8.050 | 8.120 | 27,206 | +0.07(+0.87%) |
Jun 22, 2021 | 8.075 | 8.090 | 7.980 | 8.050 | 23,215 | -0.14(-1.71%) |
Jun 21, 2021 | 8.010 | 8.260 | 7.960 | 8.190 | 77,836 | +0.23(+2.89%) |
Jun 18, 2021 | 8.040 | 8.050 | 7.960 | 7.960 | 75,765 | -0.08(-1.00%) |
Jun 17, 2021 | 8.080 | 8.171 | 8.010 | 8.040 | 82,146 | -0.18(-2.19%) |
Jun 16, 2021 | 8.200 | 8.290 | 8.200 | 8.220 | 49,966 | +0.04(+0.49%) |
Jun 15, 2021 | 8.200 | 8.240 | 8.160 | 8.180 | 44,039 | -0.12(-1.45%) |
Jun 14, 2021 | 8.150 | 8.320 | 8.150 | 8.301 | 50,125 | -0.16(-1.94%) |
Jun 11, 2021 | 8.370 | 8.470 | 8.355 | 8.464 | 100,823 | +0.02(+0.28%) |
Jun 10, 2021 | 8.460 | 8.470 | 8.420 | 8.441 | 44,033 | +0.02(+0.24%) |
Jun 09, 2021 | 8.450 | 8.479 | 8.390 | 8.420 | 25,090 | -0.01(-0.12%) |
Jun 08, 2021 | 8.440 | 8.449 | 8.390 | 8.430 | 91,320 | +0.15(+1.81%) |
Jun 07, 2021 | 8.380 | 8.380 | 8.240 | 8.280 | 57,473 | -0.11(-1.30%) |
Jun 04, 2021 | 8.300 | 8.430 | 8.300 | 8.389 | 60,272 | +0.14(+1.70%) |
Jun 03, 2021 | 8.310 | 8.330 | 8.220 | 8.249 | 37,478 | -0.13(-1.56%) |
Jun 02, 2021 | 8.400 | 8.430 | 8.320 | 8.380 | 84,212 | -0.04(-0.48%) |
Jun 01, 2021 | 8.310 | 8.430 | 8.310 | 8.420 | 87,012 | +0.19(+2.31%) |
May 28, 2021 | 8.300 | 8.380 | 8.200 | 8.230 | 144,909 | +0.00(+0.00%) |
May 27, 2021 | 8.190 | 8.229 | 8.100 | 8.230 | 39,002 | +0.16(+1.98%) |
May 26, 2021 | 8.100 | 8.100 | 8.010 | 8.070 | 79,680 | -0.09(-1.09%) |
May 25, 2021 | 8.150 | 8.240 | 8.090 | 8.159 | 165,040 | +0.10(+1.22%) |
May 24, 2021 | 8.000 | 8.100 | 8.000 | 8.061 | 37,330 | +0.01(+0.15%) |
May 21, 2021 | 8.020 | 8.050 | 7.980 | 8.049 | 103,156 | -0.08(-1.00%) |
May 20, 2021 | 8.130 | 8.220 | 8.130 | 8.130 | 44,761 | -0.04(-0.49%) |
May 19, 2021 | 8.200 | 8.200 | 8.115 | 8.170 | 47,130 | -0.05(-0.61%) |
May 18, 2021 | 8.090 | 8.280 | 8.090 | 8.220 | 72,522 | +0.08(+0.98%) |
May 17, 2021 | 8.100 | 8.190 | 8.098 | 8.140 | 64,444 | +0.04(+0.49%) |
May 14, 2021 | 8.270 | 8.270 | 8.070 | 8.100 | 81,736 | -0.05(-0.61%) |
May 13, 2021 | 8.260 | 8.300 | 8.070 | 8.150 | 196,398 | -0.27(-3.21%) |
May 12, 2021 | 8.520 | 8.520 | 8.370 | 8.420 | 140,979 | -0.08(-0.94%) |
May 11, 2021 | 8.360 | 8.530 | 8.360 | 8.500 | 141,771 | +0.20(+2.41%) |
May 10, 2021 | 8.400 | 8.400 | 8.221 | 8.300 | 70,238 | -0.00(-0.00%) |
May 07, 2021 | 8.310 | 8.320 | 8.250 | 8.300 | 112,855 | +0.00(+0.00%) |
May 06, 2021 | 8.250 | 8.340 | 8.177 | 8.300 | 145,493 | +0.06(+0.67%) |
May 05, 2021 | 8.150 | 8.270 | 8.090 | 8.245 | 148,916 | +0.12(+1.54%) |
May 04, 2021 | 8.090 | 8.140 | 8.020 | 8.120 | 207,650 | +0.16(+2.01%) |