Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.450 | 8.580 | 8.329 | 8.400 | 2,009,428 | -0.10(-1.18%) |
Jul 29, 2021 | 8.720 | 8.850 | 8.485 | 8.500 | 2,200,695 | -0.17(-1.96%) |
Jul 28, 2021 | 8.340 | 8.740 | 8.270 | 8.670 | 3,222,045 | +0.41(+4.96%) |
Jul 27, 2021 | 8.230 | 8.390 | 8.030 | 8.260 | 2,705,701 | -0.02(-0.24%) |
Jul 26, 2021 | 8.140 | 8.440 | 8.090 | 8.280 | 2,694,515 | +0.08(+0.98%) |
Jul 23, 2021 | 8.680 | 8.710 | 8.102 | 8.200 | 3,446,602 | -0.44(-5.09%) |
Jul 22, 2021 | 8.800 | 8.910 | 8.600 | 8.640 | 2,675,657 | -0.11(-1.26%) |
Jul 21, 2021 | 8.450 | 8.820 | 8.253 | 8.750 | 3,258,858 | +0.16(+1.86%) |
Jul 20, 2021 | 8.830 | 9.220 | 8.360 | 8.590 | 5,806,918 | -0.34(-3.81%) |
Jul 19, 2021 | 8.130 | 8.970 | 8.080 | 8.930 | 5,785,244 | +0.67(+8.11%) |
Jul 16, 2021 | 8.050 | 8.390 | 7.990 | 8.260 | 3,775,294 | +0.26(+3.25%) |
Jul 15, 2021 | 7.780 | 8.090 | 7.680 | 8.000 | 6,237,785 | +0.13(+1.65%) |
Jul 14, 2021 | 8.020 | 8.220 | 7.825 | 7.870 | 3,681,893 | -0.14(-1.75%) |
Jul 13, 2021 | 8.150 | 8.205 | 8.000 | 8.010 | 2,123,953 | -0.15(-1.84%) |
Jul 12, 2021 | 8.400 | 8.430 | 8.105 | 8.160 | 2,024,622 | -0.17(-2.04%) |
Jul 09, 2021 | 8.380 | 8.395 | 8.150 | 8.330 | 2,345,979 | -0.02(-0.24%) |
Jul 08, 2021 | 7.900 | 8.720 | 7.890 | 8.350 | 5,532,705 | +0.16(+1.95%) |
Jul 07, 2021 | 8.730 | 8.731 | 8.050 | 8.190 | 4,949,031 | -0.59(-6.72%) |
Jul 06, 2021 | 9.050 | 9.150 | 8.770 | 8.780 | 2,980,722 | -0.24(-2.66%) |
Jul 02, 2021 | 9.440 | 9.510 | 9.020 | 9.020 | 3,611,259 | -0.44(-4.65%) |
Jul 01, 2021 | 9.230 | 9.460 | 9.080 | 9.460 | 3,318,687 | +0.19(+2.05%) |
Jun 30, 2021 | 9.410 | 9.470 | 9.180 | 9.270 | 3,574,532 | -0.19(-2.01%) |
Jun 29, 2021 | 9.480 | 9.670 | 9.210 | 9.460 | 4,143,297 | +0.01(+0.11%) |
Jun 28, 2021 | 9.450 | 9.940 | 9.185 | 9.450 | 6,516,998 | +0.22(+2.38%) |
Jun 25, 2021 | 8.860 | 9.240 | 8.810 | 9.230 | 14,304,596 | +0.34(+3.82%) |
Jun 24, 2021 | 8.800 | 8.950 | 8.730 | 8.890 | 3,468,881 | +0.20(+2.30%) |
Jun 23, 2021 | 8.860 | 9.060 | 8.530 | 8.690 | 3,741,485 | -0.01(-0.11%) |
Jun 22, 2021 | 8.590 | 8.730 | 8.380 | 8.700 | 3,036,603 | +0.06(+0.69%) |
Jun 21, 2021 | 8.530 | 8.770 | 8.400 | 8.640 | 3,166,679 | +0.15(+1.77%) |
Jun 18, 2021 | 8.760 | 8.810 | 8.440 | 8.490 | 5,598,305 | -0.33(-3.74%) |
Jun 17, 2021 | 8.570 | 9.070 | 8.520 | 8.820 | 4,074,679 | +0.25(+2.92%) |
Jun 16, 2021 | 8.510 | 8.780 | 8.350 | 8.570 | 3,343,258 | -0.06(-0.70%) |
Jun 15, 2021 | 8.930 | 8.970 | 8.560 | 8.630 | 4,006,568 | -0.28(-3.14%) |
Jun 14, 2021 | 9.110 | 9.160 | 8.730 | 8.910 | 5,140,860 | -0.19(-2.09%) |
Jun 11, 2021 | 9.280 | 9.280 | 8.900 | 9.100 | 3,768,939 | -0.05(-0.55%) |
Jun 10, 2021 | 9.590 | 9.650 | 8.890 | 9.150 | 7,655,140 | -0.88(-8.77%) |
Jun 09, 2021 | 8.890 | 10.33 | 8.800 | 10.03 | 23,773,772 | +1.44(+16.76%) |
Jun 08, 2021 | 8.650 | 8.690 | 8.240 | 8.590 | 6,031,458 | +0.15(+1.78%) |
Jun 07, 2021 | 7.970 | 8.580 | 7.970 | 8.440 | 6,620,468 | +0.50(+6.30%) |
Jun 04, 2021 | 7.860 | 8.120 | 7.822 | 7.940 | 3,145,541 | +0.05(+0.63%) |
Jun 03, 2021 | 7.900 | 8.250 | 7.815 | 7.890 | 5,661,064 | -0.07(-0.88%) |
Jun 02, 2021 | 7.460 | 7.990 | 7.365 | 7.960 | 4,901,583 | +0.52(+6.99%) |
Jun 01, 2021 | 7.560 | 7.690 | 7.390 | 7.440 | 3,139,229 | -0.11(-1.46%) |
May 28, 2021 | 7.570 | 8.050 | 7.470 | 7.550 | 5,545,589 | -0.02(-0.26%) |
May 27, 2021 | 7.360 | 7.630 | 7.280 | 7.570 | 4,294,429 | +0.20(+2.71%) |
May 26, 2021 | 7.050 | 7.410 | 6.980 | 7.370 | 5,283,532 | +0.33(+4.69%) |
May 25, 2021 | 7.160 | 7.290 | 6.995 | 7.040 | 3,356,193 | -0.12(-1.68%) |
May 24, 2021 | 7.060 | 7.270 | 6.830 | 7.160 | 4,465,709 | +0.10(+1.42%) |
May 21, 2021 | 7.140 | 7.190 | 7.030 | 7.060 | 3,448,762 | -0.07(-0.98%) |
May 20, 2021 | 6.900 | 7.150 | 6.800 | 7.130 | 4,532,988 | +0.28(+4.09%) |
May 19, 2021 | 7.000 | 7.110 | 6.720 | 6.850 | 3,950,573 | -0.26(-3.59%) |
May 18, 2021 | 6.860 | 7.280 | 6.750 | 7.105 | 7,279,891 | +0.31(+4.49%) |
May 17, 2021 | 6.620 | 6.860 | 6.550 | 6.800 | 5,056,173 | +0.25(+3.82%) |
May 14, 2021 | 6.220 | 6.715 | 6.080 | 6.550 | 6,159,228 | +0.32(+5.14%) |
May 13, 2021 | 6.260 | 6.400 | 6.090 | 6.230 | 7,219,892 | -0.07(-1.11%) |
May 12, 2021 | 6.580 | 6.600 | 6.140 | 6.300 | 9,451,291 | -0.19(-2.93%) |
May 11, 2021 | 5.900 | 6.610 | 5.810 | 6.490 | 9,632,440 | -0.18(-2.70%) |
May 10, 2021 | 6.990 | 7.200 | 6.630 | 6.670 | 16,715,917 | -0.18(-2.63%) |
May 07, 2021 | 6.600 | 6.910 | 6.598 | 6.850 | 6,530,795 | +0.34(+5.22%) |
May 06, 2021 | 6.530 | 6.530 | 6.235 | 6.510 | 7,701,491 | -0.02(-0.31%) |
May 05, 2021 | 6.530 | 6.730 | 6.440 | 6.530 | 4,923,701 | +0.00(+0.00%) |
May 04, 2021 | 6.610 | 6.610 | 6.330 | 6.530 | 8,012,564 | -0.12(-1.80%) |