Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.870 | 8.020 | 7.490 | 7.690 | 603,853 | -0.19(-2.41%) |
Jul 29, 2021 | 8.660 | 8.660 | 7.640 | 7.880 | 842,747 | -0.99(-11.16%) |
Jul 28, 2021 | 8.860 | 8.960 | 8.785 | 8.870 | 295,642 | +0.01(+0.11%) |
Jul 27, 2021 | 8.920 | 9.000 | 8.820 | 8.860 | 275,311 | -0.09(-1.01%) |
Jul 26, 2021 | 8.810 | 8.960 | 8.810 | 8.950 | 214,224 | +0.21(+2.40%) |
Jul 23, 2021 | 8.700 | 8.760 | 8.570 | 8.740 | 188,239 | +0.07(+0.81%) |
Jul 22, 2021 | 8.780 | 8.790 | 8.550 | 8.670 | 221,718 | -0.14(-1.59%) |
Jul 21, 2021 | 8.820 | 9.030 | 8.775 | 8.810 | 273,946 | +0.02(+0.23%) |
Jul 20, 2021 | 8.610 | 8.960 | 8.580 | 8.790 | 339,613 | +0.25(+2.93%) |
Jul 19, 2021 | 8.550 | 8.670 | 8.400 | 8.540 | 330,290 | -0.05(-0.58%) |
Jul 16, 2021 | 8.690 | 8.765 | 8.555 | 8.590 | 259,938 | -0.01(-0.12%) |
Jul 15, 2021 | 8.280 | 8.630 | 8.240 | 8.600 | 374,704 | +0.05(+0.58%) |
Jul 14, 2021 | 8.600 | 8.810 | 8.520 | 8.550 | 459,893 | -0.06(-0.70%) |
Jul 13, 2021 | 8.680 | 8.750 | 8.605 | 8.610 | 358,226 | -0.13(-1.49%) |
Jul 12, 2021 | 8.710 | 8.803 | 8.690 | 8.740 | 315,648 | +0.00(+0.00%) |
Jul 09, 2021 | 8.600 | 8.780 | 8.590 | 8.740 | 211,280 | +0.21(+2.46%) |
Jul 08, 2021 | 8.650 | 8.790 | 8.460 | 8.530 | 344,558 | -0.11(-1.27%) |
Jul 07, 2021 | 8.720 | 8.850 | 8.600 | 8.640 | 431,570 | -0.09(-1.03%) |
Jul 06, 2021 | 8.850 | 8.870 | 8.720 | 8.730 | 355,500 | -0.15(-1.69%) |
Jul 02, 2021 | 8.900 | 8.950 | 8.770 | 8.880 | 431,717 | +0.00(+0.00%) |
Jul 01, 2021 | 8.850 | 9.024 | 8.840 | 8.880 | 320,522 | +0.09(+1.02%) |
Jun 30, 2021 | 8.670 | 8.890 | 8.650 | 8.790 | 426,471 | +0.09(+1.03%) |
Jun 29, 2021 | 8.760 | 8.840 | 8.675 | 8.700 | 265,158 | +0.00(+0.00%) |
Jun 28, 2021 | 8.850 | 8.900 | 8.560 | 8.700 | 332,636 | -0.14(-1.58%) |
Jun 25, 2021 | 8.900 | 9.030 | 8.810 | 8.840 | 1,213,632 | -0.07(-0.79%) |
Jun 24, 2021 | 8.800 | 8.950 | 8.750 | 8.910 | 314,856 | +0.12(+1.37%) |
Jun 23, 2021 | 8.880 | 8.980 | 8.740 | 8.790 | 323,938 | -0.10(-1.12%) |
Jun 22, 2021 | 9.080 | 9.140 | 8.870 | 8.890 | 372,736 | -0.15(-1.66%) |
Jun 21, 2021 | 8.880 | 9.070 | 8.810 | 9.040 | 323,330 | +0.25(+2.84%) |
Jun 18, 2021 | 8.760 | 9.040 | 8.750 | 8.790 | 1,988,724 | -0.04(-0.45%) |
Jun 17, 2021 | 8.600 | 8.850 | 8.600 | 8.830 | 426,893 | +0.20(+2.32%) |
Jun 16, 2021 | 8.730 | 8.730 | 8.600 | 8.630 | 430,488 | -0.11(-1.26%) |
Jun 15, 2021 | 8.430 | 8.770 | 8.430 | 8.740 | 358,864 | +0.33(+3.92%) |
Jun 14, 2021 | 8.290 | 8.520 | 8.290 | 8.410 | 410,399 | +0.12(+1.45%) |
Jun 11, 2021 | 8.230 | 8.330 | 8.170 | 8.290 | 289,659 | +0.05(+0.61%) |
Jun 10, 2021 | 8.260 | 8.340 | 8.180 | 8.240 | 239,099 | +0.05(+0.61%) |
Jun 09, 2021 | 8.020 | 8.248 | 7.870 | 8.190 | 544,773 | +0.09(+1.11%) |
Jun 08, 2021 | 8.030 | 8.170 | 7.860 | 8.100 | 476,551 | +0.02(+0.25%) |
Jun 07, 2021 | 8.370 | 8.491 | 8.060 | 8.080 | 540,459 | -0.31(-3.69%) |
Jun 04, 2021 | 9.200 | 9.335 | 8.290 | 8.390 | 500,947 | -0.83(-9.00%) |
Jun 03, 2021 | 9.250 | 9.410 | 8.775 | 9.220 | 820,923 | -0.40(-4.16%) |
Jun 02, 2021 | 9.680 | 9.690 | 9.390 | 9.620 | 764,359 | +0.03(+0.31%) |
Jun 01, 2021 | 9.410 | 9.650 | 9.340 | 9.590 | 585,180 | +0.23(+2.46%) |
May 28, 2021 | 9.470 | 9.550 | 9.270 | 9.360 | 510,355 | -0.13(-1.37%) |
May 27, 2021 | 9.385 | 9.890 | 9.240 | 9.490 | 845,710 | +0.44(+4.86%) |
May 26, 2021 | 8.760 | 9.060 | 8.740 | 9.050 | 435,841 | +0.22(+2.49%) |
May 25, 2021 | 9.060 | 9.130 | 8.810 | 8.830 | 308,360 | -0.25(-2.75%) |
May 24, 2021 | 9.040 | 9.220 | 9.030 | 9.080 | 280,223 | +0.02(+0.22%) |
May 21, 2021 | 9.110 | 9.220 | 9.040 | 9.060 | 220,493 | -0.06(-0.66%) |
May 20, 2021 | 9.030 | 9.163 | 8.880 | 9.120 | 184,274 | +0.08(+0.88%) |
May 19, 2021 | 8.960 | 9.100 | 8.740 | 9.040 | 236,477 | -0.02(-0.22%) |
May 18, 2021 | 9.250 | 9.260 | 8.960 | 9.060 | 303,757 | -0.19(-2.05%) |
May 17, 2021 | 9.040 | 9.330 | 9.010 | 9.250 | 419,993 | +0.20(+2.21%) |
May 14, 2021 | 8.690 | 9.080 | 8.640 | 9.050 | 365,970 | +0.44(+5.11%) |
May 13, 2021 | 8.280 | 8.690 | 8.180 | 8.610 | 628,819 | +0.34(+4.11%) |
May 12, 2021 | 8.100 | 8.600 | 8.090 | 8.270 | 522,387 | -0.01(-0.12%) |
May 11, 2021 | 8.450 | 8.650 | 8.190 | 8.280 | 552,139 | -0.18(-2.13%) |
May 10, 2021 | 8.218 | 9.085 | 8.030 | 8.460 | 1,304,189 | +0.32(+3.93%) |
May 07, 2021 | 8.070 | 8.200 | 7.975 | 8.140 | 301,351 | +0.07(+0.87%) |
May 06, 2021 | 7.610 | 8.070 | 7.610 | 8.070 | 471,644 | +0.51(+6.75%) |
May 05, 2021 | 7.490 | 7.600 | 7.390 | 7.560 | 316,826 | +0.09(+1.20%) |
May 04, 2021 | 7.450 | 7.670 | 7.360 | 7.470 | 380,604 | -0.03(-0.40%) |