Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.820 | 8.990 | 8.820 | 8.990 | 744 | +0.29(+3.33%) |
Jul 29, 2021 | 8.510 | 8.750 | 8.510 | 8.700 | 3,896 | +0.51(+6.23%) |
Jul 28, 2021 | 8.250 | 8.250 | 8.190 | 8.190 | 756 | -0.06(-0.73%) |
Jul 27, 2021 | 8.250 | 8.320 | 8.250 | 8.250 | 1,835 | -0.01(-0.12%) |
Jul 26, 2021 | 8.260 | 8.260 | 8.260 | 8.260 | 105 | +0.11(+1.35%) |
Jul 23, 2021 | 8.550 | 8.550 | 8.150 | 8.150 | 357 | +0.05(+0.62%) |
Jul 22, 2021 | 8.060 | 8.140 | 8.030 | 8.100 | 1,905 | +0.12(+1.50%) |
Jul 21, 2021 | 7.788 | 8.000 | 7.788 | 7.980 | 811 | +0.23(+2.97%) |
Jul 20, 2021 | 7.898 | 7.898 | 7.750 | 7.750 | 960 | +0.06(+0.78%) |
Jul 19, 2021 | 8.000 | 8.140 | 7.320 | 7.690 | 11,566 | -0.43(-5.33%) |
Jul 16, 2021 | 8.270 | 8.270 | 8.071 | 8.123 | 21,805 | -0.26(-3.09%) |
Jul 15, 2021 | 8.382 | 8.382 | 8.382 | 8.382 | 34,891 | +0.00(+0.02%) |
Jul 14, 2021 | 8.321 | 8.380 | 8.270 | 8.380 | 1,170 | +0.11(+1.33%) |
Jul 13, 2021 | 8.240 | 8.310 | 8.240 | 8.270 | 4,188 | +0.09(+1.10%) |
Jul 12, 2021 | 8.191 | 8.230 | 8.140 | 8.180 | 8,749 | -0.06(-0.73%) |
Jul 09, 2021 | 8.210 | 8.255 | 8.210 | 8.240 | 362 | +0.09(+1.10%) |
Jul 08, 2021 | 8.280 | 8.280 | 8.150 | 8.150 | 2,640 | -0.16(-1.93%) |
Jul 07, 2021 | 8.890 | 8.890 | 8.240 | 8.310 | 7,626 | -0.07(-0.83%) |
Jul 06, 2021 | 8.540 | 8.550 | 8.380 | 8.380 | 4,013 | -0.09(-1.06%) |
Jul 02, 2021 | 8.620 | 8.620 | 8.420 | 8.470 | 8,101 | +0.05(+0.59%) |
Jul 01, 2021 | 8.420 | 8.420 | 8.420 | 8.420 | 185 | +0.00(+0.00%) |
Jun 30, 2021 | 8.450 | 8.460 | 8.370 | 8.420 | 11,144 | +0.02(+0.24%) |
Jun 29, 2021 | 8.373 | 8.420 | 8.370 | 8.400 | 7,969 | -0.10(-1.18%) |
Jun 28, 2021 | 8.607 | 8.620 | 8.490 | 8.500 | 2,420 | -0.31(-3.54%) |
Jun 25, 2021 | 8.866 | 8.900 | 8.730 | 8.812 | 3,947 | +0.02(+0.25%) |
Jun 24, 2021 | 8.790 | 8.909 | 8.761 | 8.790 | 1,956 | -0.17(-1.90%) |
Jun 23, 2021 | 8.865 | 8.960 | 8.840 | 8.960 | 7,785 | +0.19(+2.15%) |
Jun 22, 2021 | 8.771 | 8.839 | 8.771 | 8.771 | 507 | -0.20(-2.22%) |
Jun 21, 2021 | 8.810 | 9.010 | 8.810 | 8.970 | 17,121 | +0.07(+0.79%) |
Jun 18, 2021 | 9.010 | 9.040 | 8.900 | 8.900 | 4,962 | -0.31(-3.37%) |
Jun 17, 2021 | 9.390 | 9.450 | 9.210 | 9.210 | 8,400 | -0.44(-4.56%) |
Jun 16, 2021 | 9.960 | 10.00 | 9.640 | 9.650 | 6,791 | -0.06(-0.62%) |
Jun 15, 2021 | 10.18 | 10.18 | 9.627 | 9.710 | 7,121 | -0.90(-8.46%) |
Jun 14, 2021 | 9.680 | 10.61 | 9.680 | 10.61 | 11,270 | +1.13(+11.89%) |
Jun 11, 2021 | 9.563 | 9.590 | 9.480 | 9.480 | 4,536 | -0.20(-2.07%) |
Jun 10, 2021 | 9.330 | 9.680 | 9.330 | 9.680 | 3,363 | +0.38(+4.03%) |
Jun 09, 2021 | 9.300 | 9.340 | 9.280 | 9.305 | 3,455 | -0.03(-0.32%) |
Jun 08, 2021 | 9.403 | 9.500 | 9.335 | 9.335 | 2,218 | -0.04(-0.48%) |
Jun 07, 2021 | 9.070 | 9.515 | 9.070 | 9.380 | 756 | -0.11(-1.20%) |
Jun 04, 2021 | 9.560 | 9.560 | 9.481 | 9.494 | 2,692 | -0.01(-0.06%) |
Jun 03, 2021 | 9.600 | 9.700 | 9.380 | 9.500 | 5,311 | -0.30(-3.06%) |
Jun 02, 2021 | 9.918 | 9.918 | 9.800 | 9.800 | 5,334 | -0.15(-1.51%) |
Jun 01, 2021 | 10.04 | 10.04 | 9.930 | 9.950 | 1,720 | +0.02(+0.20%) |
May 28, 2021 | 10.09 | 10.12 | 9.820 | 9.930 | 4,241 | -0.06(-0.60%) |
May 27, 2021 | 10.08 | 10.22 | 9.970 | 9.990 | 11,125 | -0.16(-1.58%) |
May 26, 2021 | 10.34 | 10.46 | 10.10 | 10.15 | 16,275 | -0.20(-1.93%) |
May 25, 2021 | 10.38 | 10.50 | 10.33 | 10.35 | 5,771 | -0.45(-4.17%) |
May 24, 2021 | 10.20 | 11.51 | 9.700 | 10.80 | 2,974 | +0.61(+5.99%) |
May 21, 2021 | 10.18 | 10.19 | 10.11 | 10.19 | 12,621 | +0.09(+0.89%) |
May 20, 2021 | 10.06 | 10.33 | 10.06 | 10.10 | 3,868 | +0.05(+0.50%) |
May 19, 2021 | 10.05 | 10.20 | 9.960 | 10.05 | 18,991 | +0.02(+0.20%) |
May 18, 2021 | 10.20 | 10.20 | 9.950 | 10.03 | 11,221 | -0.10(-0.99%) |
May 17, 2021 | 9.861 | 10.13 | 9.830 | 10.13 | 20,776 | +0.49(+5.08%) |
May 14, 2021 | 9.790 | 9.790 | 9.570 | 9.640 | 12,446 | +0.07(+0.74%) |
May 13, 2021 | 9.860 | 9.890 | 9.500 | 9.569 | 12,574 | -0.50(-4.98%) |
May 12, 2021 | 10.21 | 10.21 | 10.07 | 10.07 | 5,574 | -0.16(-1.56%) |
May 11, 2021 | 10.10 | 10.41 | 10.10 | 10.23 | 6,784 | -0.09(-0.87%) |
May 10, 2021 | 10.35 | 10.35 | 10.18 | 10.32 | 3,500 | +0.06(+0.58%) |
May 07, 2021 | 10.20 | 10.28 | 10.12 | 10.26 | 3,126 | +0.21(+2.09%) |
May 06, 2021 | 9.940 | 10.07 | 9.930 | 10.05 | 10,485 | +0.37(+3.83%) |
May 05, 2021 | 9.580 | 9.680 | 9.580 | 9.680 | 3,829 | -0.23(-2.32%) |
May 04, 2021 | 9.910 | 9.963 | 9.910 | 9.910 | 1,256 | -0.16(-1.59%) |