Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.910 | 8.950 | 8.845 | 8.850 | 12,949 | -0.13(-1.45%) |
Jul 29, 2021 | 8.910 | 8.990 | 8.910 | 8.980 | 17,855 | +0.12(+1.35%) |
Jul 28, 2021 | 8.825 | 8.890 | 8.790 | 8.860 | 61,061 | +0.07(+0.80%) |
Jul 27, 2021 | 8.840 | 8.880 | 8.750 | 8.790 | 31,104 | -0.34(-3.72%) |
Jul 26, 2021 | 8.965 | 9.130 | 8.930 | 9.130 | 30,206 | +0.55(+6.41%) |
Jul 23, 2021 | 8.600 | 8.659 | 8.550 | 8.580 | 111,186 | -0.30(-3.38%) |
Jul 22, 2021 | 8.960 | 9.000 | 8.880 | 8.880 | 88,794 | -0.04(-0.50%) |
Jul 21, 2021 | 8.780 | 9.040 | 8.770 | 8.925 | 99,369 | +0.39(+4.61%) |
Jul 20, 2021 | 8.360 | 8.690 | 8.350 | 8.532 | 29,898 | +0.09(+1.09%) |
Jul 19, 2021 | 8.575 | 8.576 | 8.430 | 8.440 | 129,035 | -0.38(-4.31%) |
Jul 16, 2021 | 8.990 | 8.990 | 8.810 | 8.820 | 6,534 | -0.09(-1.01%) |
Jul 15, 2021 | 8.940 | 8.972 | 8.900 | 8.910 | 23,209 | -0.10(-1.11%) |
Jul 14, 2021 | 9.060 | 9.060 | 9.005 | 9.010 | 4,360 | -0.06(-0.66%) |
Jul 13, 2021 | 9.075 | 9.210 | 9.010 | 9.070 | 28,793 | -0.03(-0.33%) |
Jul 12, 2021 | 9.095 | 9.150 | 9.095 | 9.100 | 5,488 | -0.05(-0.55%) |
Jul 09, 2021 | 9.030 | 9.180 | 9.030 | 9.150 | 4,372 | +0.18(+2.01%) |
Jul 08, 2021 | 9.090 | 9.140 | 8.920 | 8.970 | 62,049 | +0.03(+0.34%) |
Jul 07, 2021 | 8.810 | 8.970 | 8.810 | 8.940 | 43,985 | +0.07(+0.82%) |
Jul 06, 2021 | 9.170 | 9.170 | 8.820 | 8.867 | 160,662 | -0.10(-1.15%) |
Jul 02, 2021 | 8.940 | 9.020 | 8.940 | 8.970 | 8,219 | -0.03(-0.37%) |
Jul 01, 2021 | 9.030 | 9.080 | 8.990 | 9.004 | 18,366 | +0.14(+1.53%) |
Jun 30, 2021 | 8.910 | 9.010 | 8.820 | 8.867 | 12,249 | -0.04(-0.48%) |
Jun 29, 2021 | 9.080 | 9.080 | 8.885 | 8.910 | 19,393 | -0.18(-1.98%) |
Jun 28, 2021 | 8.980 | 9.090 | 8.980 | 9.090 | 7,218 | -0.10(-1.09%) |
Jun 25, 2021 | 9.190 | 9.190 | 9.150 | 9.190 | 68,146 | +0.15(+1.66%) |
Jun 24, 2021 | 9.070 | 9.120 | 9.031 | 9.040 | 44,484 | +0.01(+0.11%) |
Jun 23, 2021 | 9.050 | 9.050 | 8.990 | 9.030 | 6,380 | -0.02(-0.22%) |
Jun 22, 2021 | 9.060 | 9.130 | 8.950 | 9.050 | 18,009 | -0.07(-0.82%) |
Jun 21, 2021 | 8.990 | 9.170 | 8.980 | 9.125 | 14,569 | +0.12(+1.39%) |
Jun 18, 2021 | 8.870 | 9.000 | 8.830 | 9.000 | 13,438 | -0.10(-1.04%) |
Jun 17, 2021 | 9.190 | 9.190 | 9.050 | 9.095 | 15,598 | -0.29(-3.14%) |
Jun 16, 2021 | 9.338 | 9.410 | 9.260 | 9.390 | 25,421 | -0.05(-0.58%) |
Jun 15, 2021 | 9.395 | 9.500 | 9.395 | 9.444 | 9,785 | +0.04(+0.42%) |
Jun 14, 2021 | 9.500 | 9.500 | 9.360 | 9.405 | 14,076 | +0.02(+0.22%) |
Jun 11, 2021 | 9.375 | 9.420 | 9.375 | 9.384 | 10,093 | -0.04(-0.38%) |
Jun 10, 2021 | 9.500 | 9.500 | 9.400 | 9.420 | 26,716 | +0.07(+0.75%) |
Jun 09, 2021 | 9.338 | 9.350 | 9.300 | 9.350 | 2,205 | -0.01(-0.11%) |
Jun 08, 2021 | 9.350 | 9.360 | 9.350 | 9.360 | 10,716 | -0.09(-0.90%) |
Jun 07, 2021 | 9.390 | 9.480 | 9.385 | 9.445 | 9,437 | +0.04(+0.37%) |
Jun 04, 2021 | 9.380 | 9.410 | 9.330 | 9.410 | 11,864 | -0.03(-0.32%) |
Jun 03, 2021 | 9.400 | 9.440 | 9.390 | 9.440 | 18,454 | -0.04(-0.42%) |
Jun 02, 2021 | 9.450 | 9.510 | 9.450 | 9.480 | 4,516 | +0.05(+0.53%) |
Jun 01, 2021 | 9.470 | 9.470 | 9.410 | 9.430 | 10,999 | -0.04(-0.42%) |
May 28, 2021 | 9.380 | 9.510 | 9.380 | 9.470 | 6,119 | -0.04(-0.43%) |
May 27, 2021 | 9.640 | 9.640 | 9.450 | 9.511 | 7,965 | -0.01(-0.15%) |
May 26, 2021 | 9.450 | 9.575 | 9.450 | 9.525 | 6,798 | -0.21(-2.21%) |
May 25, 2021 | 9.870 | 9.870 | 9.720 | 9.740 | 13,366 | -0.08(-0.81%) |
May 24, 2021 | 9.770 | 9.880 | 9.740 | 9.820 | 7,442 | +0.01(+0.10%) |
May 21, 2021 | 9.760 | 9.810 | 9.760 | 9.810 | 21,912 | +0.13(+1.40%) |
May 20, 2021 | 9.665 | 9.700 | 9.645 | 9.675 | 12,754 | +0.13(+1.37%) |
May 19, 2021 | 9.580 | 9.730 | 9.498 | 9.544 | 14,452 | -0.33(-3.30%) |
May 18, 2021 | 9.699 | 9.870 | 9.300 | 9.870 | 30,891 | +0.32(+3.35%) |
May 17, 2021 | 9.540 | 9.600 | 9.489 | 9.550 | 158,201 | -0.15(-1.55%) |
May 14, 2021 | 9.750 | 9.800 | 9.650 | 9.700 | 58,931 | +0.18(+1.94%) |
May 13, 2021 | 9.490 | 9.560 | 9.430 | 9.515 | 2,540 | +0.12(+1.27%) |
May 12, 2021 | 9.485 | 9.485 | 9.390 | 9.396 | 4,763 | -0.17(-1.82%) |
May 11, 2021 | 9.555 | 9.600 | 9.520 | 9.570 | 15,442 | -0.19(-1.98%) |
May 10, 2021 | 9.890 | 9.890 | 9.740 | 9.764 | 19,297 | -0.19(-1.93%) |
May 07, 2021 | 9.871 | 9.980 | 9.863 | 9.956 | 2,934 | +0.22(+2.22%) |
May 06, 2021 | 9.665 | 9.750 | 9.665 | 9.740 | 9,619 | +0.23(+2.42%) |
May 05, 2021 | 9.540 | 9.560 | 9.490 | 9.510 | 7,278 | +0.06(+0.63%) |
May 04, 2021 | 9.500 | 9.500 | 9.340 | 9.450 | 12,334 | -0.12(-1.25%) |