Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.969 | 8.969 | 8.867 | 8.930 | 206,265 | -0.05(-0.61%) |
Jul 29, 2021 | 8.961 | 9.015 | 8.949 | 8.984 | 164,837 | +0.05(+0.52%) |
Jul 28, 2021 | 8.875 | 8.953 | 8.859 | 8.937 | 113,349 | +0.07(+0.79%) |
Jul 27, 2021 | 8.969 | 8.976 | 8.836 | 8.867 | 261,562 | -0.09(-1.05%) |
Jul 26, 2021 | 9.039 | 9.039 | 8.922 | 8.961 | 177,987 | -0.08(-0.86%) |
Jul 23, 2021 | 9.093 | 9.094 | 9.039 | 9.039 | 193,842 | +0.02(+0.26%) |
Jul 22, 2021 | 9.047 | 9.066 | 8.992 | 9.015 | 180,828 | -0.04(-0.47%) |
Jul 21, 2021 | 9.050 | 9.104 | 8.972 | 9.058 | 375,280 | +0.02(+0.26%) |
Jul 20, 2021 | 8.972 | 9.065 | 8.972 | 9.034 | 264,041 | +0.06(+0.69%) |
Jul 19, 2021 | 8.864 | 8.980 | 8.864 | 8.972 | 421,926 | -0.08(-0.86%) |
Jul 16, 2021 | 9.019 | 9.058 | 8.988 | 9.050 | 147,237 | +0.05(+0.52%) |
Jul 15, 2021 | 8.980 | 9.072 | 8.980 | 9.003 | 207,464 | +0.00(+0.00%) |
Jul 14, 2021 | 8.995 | 9.027 | 8.988 | 9.003 | 115,089 | +0.01(+0.09%) |
Jul 13, 2021 | 8.964 | 8.995 | 8.957 | 8.995 | 94,330 | +0.04(+0.43%) |
Jul 12, 2021 | 8.964 | 8.972 | 8.926 | 8.957 | 140,301 | -0.01(-0.09%) |
Jul 09, 2021 | 8.902 | 8.988 | 8.879 | 8.964 | 431,358 | +0.13(+1.49%) |
Jul 08, 2021 | 8.840 | 8.863 | 8.794 | 8.833 | 206,678 | -0.05(-0.61%) |
Jul 07, 2021 | 8.941 | 8.957 | 8.809 | 8.887 | 243,249 | -0.04(-0.43%) |
Jul 06, 2021 | 8.980 | 8.994 | 8.910 | 8.926 | 147,828 | -0.05(-0.52%) |
Jul 02, 2021 | 8.957 | 8.995 | 8.950 | 8.972 | 91,351 | +0.04(+0.43%) |
Jul 01, 2021 | 8.957 | 9.011 | 8.933 | 8.933 | 136,159 | +0.00(+0.00%) |
Jun 30, 2021 | 8.980 | 9.011 | 8.926 | 8.933 | 267,453 | -0.02(-0.17%) |
Jun 29, 2021 | 8.910 | 8.949 | 8.840 | 8.949 | 141,465 | +0.04(+0.44%) |
Jun 28, 2021 | 8.840 | 8.910 | 8.815 | 8.910 | 176,066 | +0.09(+0.97%) |
Jun 25, 2021 | 8.825 | 8.840 | 8.817 | 8.825 | 208,163 | -0.01(-0.09%) |
Jun 24, 2021 | 8.895 | 8.910 | 8.817 | 8.833 | 235,079 | +0.00(+0.00%) |
Jun 23, 2021 | 8.840 | 8.902 | 8.802 | 8.833 | 242,240 | -0.03(-0.35%) |
Jun 22, 2021 | 8.933 | 8.949 | 8.709 | 8.864 | 357,691 | -0.10(-1.07%) |
Jun 21, 2021 | 8.929 | 8.960 | 8.890 | 8.960 | 427,300 | +0.00(+0.00%) |
Jun 18, 2021 | 8.829 | 8.960 | 8.790 | 8.960 | 415,757 | +0.13(+1.48%) |
Jun 17, 2021 | 8.829 | 8.890 | 8.790 | 8.829 | 183,206 | +0.00(+0.00%) |
Jun 16, 2021 | 8.783 | 8.829 | 8.752 | 8.829 | 194,676 | +0.05(+0.53%) |
Jun 15, 2021 | 8.837 | 8.857 | 8.744 | 8.783 | 216,726 | -0.04(-0.44%) |
Jun 14, 2021 | 8.798 | 8.860 | 8.794 | 8.821 | 214,035 | +0.02(+0.26%) |
Jun 11, 2021 | 8.798 | 8.829 | 8.783 | 8.798 | 145,213 | +0.02(+0.26%) |
Jun 10, 2021 | 8.783 | 8.837 | 8.760 | 8.775 | 208,207 | +0.02(+0.18%) |
Jun 09, 2021 | 8.698 | 8.760 | 8.690 | 8.760 | 164,832 | +0.10(+1.16%) |
Jun 08, 2021 | 8.621 | 8.675 | 8.621 | 8.659 | 235,542 | +0.05(+0.54%) |
Jun 07, 2021 | 8.613 | 8.629 | 8.590 | 8.613 | 215,813 | -0.03(-0.36%) |
Jun 04, 2021 | 8.629 | 8.651 | 8.605 | 8.644 | 213,225 | +0.03(+0.36%) |
Jun 03, 2021 | 8.559 | 8.621 | 8.544 | 8.613 | 282,182 | +0.04(+0.45%) |
Jun 02, 2021 | 8.559 | 8.613 | 8.552 | 8.575 | 222,175 | +0.04(+0.45%) |
Jun 01, 2021 | 8.582 | 8.589 | 8.536 | 8.536 | 256,184 | -0.05(-0.54%) |
May 28, 2021 | 8.536 | 8.590 | 8.521 | 8.582 | 293,488 | +0.10(+1.18%) |
May 27, 2021 | 8.528 | 8.560 | 8.474 | 8.482 | 175,638 | -0.05(-0.63%) |
May 26, 2021 | 8.513 | 8.559 | 8.513 | 8.536 | 189,680 | +0.04(+0.45%) |
May 25, 2021 | 8.536 | 8.552 | 8.490 | 8.498 | 229,778 | -0.03(-0.36%) |
May 24, 2021 | 8.467 | 8.528 | 8.413 | 8.528 | 241,951 | +0.11(+1.28%) |
May 21, 2021 | 8.482 | 8.506 | 8.413 | 8.421 | 205,829 | -0.06(-0.73%) |
May 20, 2021 | 8.505 | 8.523 | 8.459 | 8.482 | 224,154 | -0.03(-0.31%) |
May 19, 2021 | 8.417 | 8.531 | 8.409 | 8.508 | 331,452 | +0.02(+0.18%) |
May 18, 2021 | 8.508 | 8.524 | 8.462 | 8.493 | 394,637 | -0.01(-0.09%) |
May 17, 2021 | 8.355 | 8.501 | 8.340 | 8.501 | 328,678 | +0.16(+1.93%) |
May 14, 2021 | 8.286 | 8.355 | 8.248 | 8.340 | 285,874 | +0.12(+1.49%) |
May 13, 2021 | 8.164 | 8.264 | 8.164 | 8.218 | 316,791 | +0.07(+0.85%) |
May 12, 2021 | 8.264 | 8.309 | 8.118 | 8.149 | 472,667 | -0.13(-1.57%) |
May 11, 2021 | 8.294 | 8.294 | 8.218 | 8.279 | 367,565 | -0.05(-0.55%) |
May 10, 2021 | 8.447 | 8.462 | 8.317 | 8.325 | 410,876 | -0.09(-1.09%) |
May 07, 2021 | 8.432 | 8.485 | 8.401 | 8.417 | 303,771 | +0.01(+0.09%) |
May 06, 2021 | 8.409 | 8.440 | 8.378 | 8.409 | 393,260 | +0.01(+0.09%) |
May 05, 2021 | 8.394 | 8.417 | 8.368 | 8.401 | 245,723 | +0.03(+0.37%) |
May 04, 2021 | 8.317 | 8.386 | 8.244 | 8.371 | 321,296 | +0.05(+0.64%) |