Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.330 | 8.353 | 8.000 | 8.220 | 76,393 | -0.05(-0.60%) |
Jul 29, 2021 | 8.600 | 8.600 | 8.250 | 8.270 | 50,451 | -0.28(-3.27%) |
Jul 28, 2021 | 8.260 | 8.670 | 8.260 | 8.550 | 127,737 | +0.29(+3.51%) |
Jul 27, 2021 | 7.930 | 8.280 | 7.900 | 8.260 | 128,365 | +0.30(+3.77%) |
Jul 26, 2021 | 8.280 | 8.495 | 7.810 | 7.960 | 123,377 | -0.28(-3.40%) |
Jul 23, 2021 | 8.220 | 8.520 | 8.000 | 8.240 | 105,886 | +0.04(+0.49%) |
Jul 22, 2021 | 8.410 | 8.420 | 8.040 | 8.200 | 119,404 | -0.25(-2.96%) |
Jul 21, 2021 | 8.550 | 8.550 | 8.160 | 8.450 | 107,768 | -0.07(-0.82%) |
Jul 20, 2021 | 7.730 | 8.580 | 7.710 | 8.520 | 224,578 | +0.67(+8.54%) |
Jul 19, 2021 | 7.490 | 8.070 | 7.490 | 7.850 | 184,702 | +0.17(+2.21%) |
Jul 16, 2021 | 7.690 | 7.783 | 7.450 | 7.680 | 81,978 | +0.05(+0.66%) |
Jul 15, 2021 | 7.500 | 7.700 | 7.380 | 7.630 | 100,577 | +0.12(+1.60%) |
Jul 14, 2021 | 7.670 | 7.740 | 7.300 | 7.510 | 203,259 | -0.11(-1.44%) |
Jul 13, 2021 | 8.120 | 8.170 | 7.510 | 7.620 | 126,525 | -0.53(-6.50%) |
Jul 12, 2021 | 8.030 | 8.240 | 7.950 | 8.150 | 231,937 | +0.10(+1.24%) |
Jul 09, 2021 | 8.000 | 8.205 | 7.870 | 8.050 | 102,095 | +0.04(+0.50%) |
Jul 08, 2021 | 7.830 | 8.316 | 7.760 | 8.010 | 80,583 | -0.02(-0.25%) |
Jul 07, 2021 | 8.350 | 8.525 | 7.780 | 8.030 | 188,760 | -0.30(-3.60%) |
Jul 06, 2021 | 8.960 | 9.030 | 8.260 | 8.330 | 223,205 | -0.49(-5.56%) |
Jul 02, 2021 | 8.970 | 9.270 | 8.750 | 8.820 | 93,540 | -0.13(-1.45%) |
Jul 01, 2021 | 8.880 | 9.360 | 8.770 | 8.950 | 179,334 | -0.04(-0.44%) |
Jun 30, 2021 | 8.700 | 9.100 | 8.615 | 8.990 | 162,124 | +0.30(+3.45%) |
Jun 29, 2021 | 8.970 | 9.080 | 8.580 | 8.690 | 494,945 | -0.17(-1.92%) |
Jun 28, 2021 | 9.470 | 9.555 | 8.661 | 8.860 | 203,774 | -0.66(-6.93%) |
Jun 25, 2021 | 9.490 | 9.740 | 9.245 | 9.520 | 2,508,708 | +0.00(+0.00%) |
Jun 24, 2021 | 9.590 | 9.740 | 9.470 | 9.520 | 182,159 | -0.08(-0.83%) |
Jun 23, 2021 | 9.360 | 9.600 | 9.230 | 9.600 | 110,810 | +0.17(+1.80%) |
Jun 22, 2021 | 9.600 | 9.630 | 9.040 | 9.430 | 150,200 | -0.14(-1.46%) |
Jun 21, 2021 | 9.600 | 9.810 | 9.240 | 9.570 | 162,670 | +0.02(+0.21%) |
Jun 18, 2021 | 9.830 | 9.840 | 9.235 | 9.550 | 179,278 | -0.05(-0.52%) |
Jun 17, 2021 | 9.770 | 9.895 | 9.330 | 9.600 | 143,543 | -0.12(-1.23%) |
Jun 16, 2021 | 9.550 | 9.925 | 9.390 | 9.720 | 117,906 | +0.21(+2.21%) |
Jun 15, 2021 | 9.700 | 9.710 | 9.290 | 9.510 | 79,984 | -0.21(-2.16%) |
Jun 14, 2021 | 9.500 | 9.895 | 9.460 | 9.720 | 121,093 | +0.22(+2.32%) |
Jun 11, 2021 | 9.660 | 9.730 | 9.420 | 9.500 | 54,758 | -0.03(-0.31%) |
Jun 10, 2021 | 9.590 | 9.810 | 9.290 | 9.530 | 64,704 | -0.10(-1.04%) |
Jun 09, 2021 | 9.230 | 9.884 | 9.230 | 9.630 | 127,879 | +0.52(+5.71%) |
Jun 08, 2021 | 9.280 | 9.410 | 8.960 | 9.110 | 183,141 | -0.07(-0.76%) |
Jun 07, 2021 | 9.250 | 9.430 | 9.030 | 9.180 | 145,707 | +0.02(+0.22%) |
Jun 04, 2021 | 9.200 | 9.375 | 8.990 | 9.160 | 74,068 | -0.04(-0.43%) |
Jun 03, 2021 | 9.190 | 9.310 | 8.960 | 9.200 | 157,173 | -0.15(-1.60%) |
Jun 02, 2021 | 9.520 | 9.690 | 9.050 | 9.350 | 104,332 | -0.18(-1.89%) |
Jun 01, 2021 | 9.880 | 10.05 | 9.450 | 9.530 | 100,949 | -0.30(-3.05%) |
May 28, 2021 | 9.950 | 10.31 | 9.740 | 9.830 | 60,032 | -0.05(-0.51%) |
May 27, 2021 | 9.690 | 9.910 | 9.435 | 9.880 | 61,199 | +0.26(+2.70%) |
May 26, 2021 | 9.140 | 9.730 | 9.091 | 9.620 | 97,937 | +0.54(+5.95%) |
May 25, 2021 | 9.200 | 9.370 | 8.970 | 9.080 | 83,658 | -0.05(-0.55%) |
May 24, 2021 | 9.340 | 9.430 | 9.060 | 9.130 | 82,523 | -0.22(-2.35%) |
May 21, 2021 | 9.290 | 9.461 | 8.990 | 9.350 | 111,368 | +0.19(+2.07%) |
May 20, 2021 | 8.960 | 9.460 | 8.870 | 9.160 | 85,663 | +0.24(+2.69%) |
May 19, 2021 | 9.010 | 9.100 | 8.700 | 8.920 | 100,303 | -0.16(-1.76%) |
May 18, 2021 | 8.760 | 9.300 | 8.700 | 9.080 | 134,979 | +0.39(+4.49%) |
May 17, 2021 | 8.730 | 8.875 | 8.380 | 8.690 | 159,011 | -0.18(-2.03%) |
May 14, 2021 | 8.920 | 9.120 | 8.730 | 8.870 | 185,996 | +0.01(+0.11%) |
May 13, 2021 | 8.900 | 9.080 | 8.750 | 8.860 | 280,705 | +0.04(+0.45%) |
May 12, 2021 | 8.840 | 9.040 | 8.660 | 8.820 | 173,119 | -0.03(-0.34%) |
May 11, 2021 | 8.910 | 9.190 | 8.650 | 8.850 | 140,149 | -0.02(-0.23%) |
May 10, 2021 | 9.620 | 9.791 | 8.820 | 8.870 | 106,033 | -0.87(-8.93%) |
May 07, 2021 | 9.600 | 10.10 | 9.600 | 9.740 | 633,430 | +0.17(+1.78%) |
May 06, 2021 | 10.92 | 10.93 | 9.510 | 9.570 | 136,126 | -1.28(-11.80%) |
May 05, 2021 | 10.48 | 11.19 | 10.19 | 10.85 | 156,074 | +0.44(+4.23%) |
May 04, 2021 | 10.60 | 10.65 | 9.960 | 10.41 | 142,155 | -0.21(-1.98%) |