Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.870 | 9.073 | 8.746 | 8.806 | 443,264 | -0.08(-0.93%) |
Jul 29, 2021 | 8.824 | 9.017 | 8.750 | 8.888 | 502,055 | +0.15(+1.69%) |
Jul 28, 2021 | 8.538 | 8.750 | 8.446 | 8.741 | 457,178 | +0.25(+2.93%) |
Jul 27, 2021 | 8.713 | 8.713 | 8.363 | 8.492 | 618,425 | -0.29(-3.25%) |
Jul 26, 2021 | 8.437 | 8.796 | 8.419 | 8.778 | 1,396,497 | +0.40(+4.73%) |
Jul 23, 2021 | 8.373 | 8.474 | 8.327 | 8.382 | 805,309 | -0.07(-0.87%) |
Jul 22, 2021 | 8.612 | 8.695 | 8.442 | 8.456 | 424,977 | -0.13(-1.50%) |
Jul 21, 2021 | 8.575 | 8.668 | 8.520 | 8.584 | 513,897 | +0.09(+1.08%) |
Jul 20, 2021 | 8.262 | 8.502 | 8.244 | 8.492 | 891,298 | +0.19(+2.33%) |
Jul 19, 2021 | 8.317 | 8.359 | 8.225 | 8.299 | 600,552 | -0.22(-2.59%) |
Jul 16, 2021 | 8.750 | 8.852 | 8.483 | 8.520 | 463,116 | -0.16(-1.80%) |
Jul 15, 2021 | 8.612 | 8.750 | 8.566 | 8.677 | 792,322 | +0.04(+0.43%) |
Jul 14, 2021 | 8.824 | 8.948 | 8.612 | 8.640 | 783,021 | -0.17(-1.99%) |
Jul 13, 2021 | 8.824 | 8.888 | 8.612 | 8.815 | 711,828 | +0.03(+0.31%) |
Jul 12, 2021 | 8.787 | 8.888 | 8.677 | 8.787 | 740,605 | +0.00(+0.00%) |
Jul 09, 2021 | 8.538 | 8.875 | 8.538 | 8.787 | 670,258 | +0.24(+2.80%) |
Jul 08, 2021 | 8.667 | 8.686 | 8.409 | 8.548 | 1,362,636 | -0.24(-2.73%) |
Jul 07, 2021 | 8.999 | 9.054 | 8.529 | 8.787 | 1,861,452 | -0.27(-2.95%) |
Jul 06, 2021 | 9.331 | 9.331 | 9.022 | 9.054 | 940,772 | -0.21(-2.29%) |
Jul 02, 2021 | 9.340 | 9.392 | 9.206 | 9.266 | 820,663 | -0.08(-0.89%) |
Jul 01, 2021 | 9.340 | 9.395 | 9.156 | 9.349 | 1,032,415 | +0.10(+1.10%) |
Jun 30, 2021 | 9.238 | 9.432 | 9.109 | 9.248 | 1,999,447 | +0.00(+0.00%) |
Jun 29, 2021 | 9.284 | 9.349 | 9.137 | 9.248 | 1,144,799 | -0.04(-0.40%) |
Jun 28, 2021 | 9.450 | 9.487 | 8.870 | 9.284 | 1,779,163 | -0.14(-1.47%) |
Jun 25, 2021 | 10.45 | 10.45 | 9.386 | 9.423 | 3,203,576 | -1.05(-10.03%) |
Jun 24, 2021 | 10.33 | 10.52 | 10.21 | 10.47 | 496,077 | +0.16(+1.52%) |
Jun 23, 2021 | 10.27 | 10.49 | 10.22 | 10.32 | 590,894 | +0.11(+1.08%) |
Jun 22, 2021 | 10.13 | 10.28 | 9.969 | 10.21 | 695,969 | +0.02(+0.18%) |
Jun 21, 2021 | 10.10 | 10.21 | 10.04 | 10.19 | 449,702 | +0.17(+1.65%) |
Jun 18, 2021 | 9.865 | 10.07 | 9.865 | 10.02 | 1,041,462 | +0.01(+0.09%) |
Jun 17, 2021 | 10.27 | 10.29 | 9.791 | 10.01 | 838,956 | -0.33(-3.21%) |
Jun 16, 2021 | 10.25 | 10.46 | 10.19 | 10.34 | 3,050,306 | +0.07(+0.72%) |
Jun 15, 2021 | 10.24 | 10.34 | 9.929 | 10.27 | 1,203,330 | +0.04(+0.36%) |
Jun 14, 2021 | 10.84 | 10.84 | 10.20 | 10.23 | 944,338 | -0.58(-5.37%) |
Jun 11, 2021 | 10.55 | 10.81 | 10.47 | 10.81 | 2,176,910 | +0.29(+2.71%) |
Jun 10, 2021 | 10.56 | 10.64 | 10.51 | 10.53 | 1,183,608 | -0.06(-0.61%) |
Jun 09, 2021 | 10.42 | 10.60 | 10.35 | 10.59 | 1,009,785 | +0.10(+0.97%) |
Jun 08, 2021 | 10.56 | 10.60 | 10.40 | 10.49 | 1,085,213 | -0.09(-0.87%) |
Jun 07, 2021 | 10.47 | 10.68 | 10.47 | 10.58 | 897,451 | +0.09(+0.88%) |
Jun 04, 2021 | 10.39 | 10.49 | 10.27 | 10.49 | 830,904 | +0.20(+1.97%) |
Jun 03, 2021 | 10.21 | 10.33 | 10.18 | 10.29 | 858,935 | -0.04(-0.36%) |
Jun 02, 2021 | 10.26 | 10.39 | 10.09 | 10.33 | 2,308,145 | +0.11(+1.08%) |
Jun 01, 2021 | 9.856 | 10.25 | 9.856 | 10.21 | 1,259,670 | +0.42(+4.33%) |
May 28, 2021 | 9.377 | 9.791 | 9.367 | 9.791 | 1,456,136 | +0.39(+4.11%) |
May 27, 2021 | 9.773 | 9.782 | 9.340 | 9.404 | 12,194,216 | -0.34(-3.50%) |
May 26, 2021 | 9.681 | 9.856 | 9.681 | 9.745 | 2,005,804 | +0.09(+0.95%) |
May 25, 2021 | 9.819 | 9.906 | 9.598 | 9.653 | 3,854,958 | -0.17(-1.69%) |
May 24, 2021 | 9.717 | 9.911 | 9.671 | 9.819 | 1,281,952 | +0.18(+1.91%) |
May 21, 2021 | 9.616 | 9.938 | 9.377 | 9.634 | 1,995,543 | +0.02(+0.19%) |
May 20, 2021 | 9.791 | 9.800 | 9.607 | 9.616 | 1,110,165 | -0.15(-1.51%) |
May 19, 2021 | 9.745 | 10.02 | 9.598 | 9.763 | 1,551,325 | +0.01(+0.09%) |
May 18, 2021 | 9.616 | 9.925 | 9.552 | 9.754 | 1,960,738 | +0.19(+2.02%) |
May 17, 2021 | 9.349 | 9.740 | 9.312 | 9.561 | 2,367,674 | +0.28(+2.98%) |
May 14, 2021 | 8.981 | 9.561 | 8.908 | 9.284 | 2,263,013 | +0.46(+5.22%) |
May 13, 2021 | 9.017 | 9.073 | 8.640 | 8.824 | 818,471 | -0.23(-2.54%) |
May 12, 2021 | 9.082 | 9.266 | 9.017 | 9.054 | 1,170,175 | +0.03(+0.31%) |
May 11, 2021 | 9.229 | 9.275 | 8.842 | 9.027 | 877,512 | -0.16(-1.71%) |
May 10, 2021 | 9.220 | 9.395 | 9.165 | 9.183 | 1,292,276 | +0.08(+0.91%) |
May 07, 2021 | 8.640 | 9.238 | 8.640 | 9.100 | 1,446,757 | +0.44(+5.11%) |
May 06, 2021 | 8.759 | 8.759 | 8.520 | 8.658 | 647,390 | +0.06(+0.64%) |
May 05, 2021 | 8.474 | 8.617 | 8.400 | 8.603 | 671,543 | +0.14(+1.63%) |
May 04, 2021 | 8.612 | 8.612 | 8.419 | 8.465 | 340,604 | -0.15(-1.71%) |