Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.650 | 9.715 | 9.557 | 9.613 | 333,361 | -0.08(-0.86%) |
Jul 29, 2021 | 9.837 | 9.837 | 9.660 | 9.697 | 71,111 | -0.01(-0.10%) |
Jul 28, 2021 | 9.622 | 9.795 | 9.501 | 9.706 | 422,351 | +0.16(+1.66%) |
Jul 27, 2021 | 9.660 | 9.660 | 9.459 | 9.548 | 299,476 | -0.20(-2.01%) |
Jul 26, 2021 | 9.538 | 9.809 | 9.538 | 9.743 | 263,200 | +0.20(+2.05%) |
Jul 23, 2021 | 9.660 | 9.660 | 9.427 | 9.548 | 656,511 | -0.07(-0.77%) |
Jul 22, 2021 | 9.734 | 9.734 | 9.520 | 9.622 | 543,010 | -0.10(-1.05%) |
Jul 21, 2021 | 9.520 | 9.799 | 9.520 | 9.725 | 303,483 | +0.35(+3.78%) |
Jul 20, 2021 | 9.212 | 9.427 | 9.157 | 9.371 | 341,095 | +0.19(+2.03%) |
Jul 19, 2021 | 9.222 | 9.306 | 9.045 | 9.184 | 1,358,086 | -0.32(-3.33%) |
Jul 16, 2021 | 9.864 | 9.864 | 9.483 | 9.501 | 563,976 | -0.27(-2.76%) |
Jul 15, 2021 | 9.846 | 9.948 | 9.706 | 9.771 | 340,280 | -0.19(-1.87%) |
Jul 14, 2021 | 10.40 | 10.47 | 9.917 | 9.958 | 644,300 | -0.40(-3.87%) |
Jul 13, 2021 | 10.43 | 10.47 | 10.35 | 10.36 | 158,179 | -0.13(-1.24%) |
Jul 12, 2021 | 10.40 | 10.56 | 10.33 | 10.49 | 138,247 | -0.02(-0.18%) |
Jul 09, 2021 | 10.40 | 10.52 | 10.29 | 10.51 | 125,662 | +0.23(+2.27%) |
Jul 08, 2021 | 10.08 | 10.37 | 10.04 | 10.27 | 407,349 | -0.02(-0.18%) |
Jul 07, 2021 | 10.46 | 10.53 | 10.18 | 10.29 | 789,734 | -0.19(-1.78%) |
Jul 06, 2021 | 10.81 | 10.81 | 10.40 | 10.48 | 1,339,192 | -0.34(-3.10%) |
Jul 02, 2021 | 10.82 | 10.83 | 10.71 | 10.81 | 210,410 | -0.03(-0.26%) |
Jul 01, 2021 | 10.86 | 10.92 | 10.73 | 10.84 | 1,611,699 | +0.21(+2.02%) |
Jun 30, 2021 | 10.53 | 10.64 | 10.52 | 10.63 | 163,049 | +0.16(+1.51%) |
Jun 29, 2021 | 10.60 | 10.64 | 10.46 | 10.47 | 187,346 | -0.04(-0.35%) |
Jun 28, 2021 | 10.82 | 10.82 | 10.45 | 10.51 | 329,480 | -0.29(-2.68%) |
Jun 25, 2021 | 10.74 | 10.81 | 10.72 | 10.80 | 236,877 | +0.12(+1.13%) |
Jun 24, 2021 | 10.59 | 10.70 | 10.54 | 10.67 | 534,134 | +0.13(+1.28%) |
Jun 23, 2021 | 10.62 | 10.74 | 10.54 | 10.54 | 558,156 | +0.04(+0.36%) |
Jun 22, 2021 | 10.46 | 10.53 | 10.36 | 10.50 | 350,573 | +0.03(+0.27%) |
Jun 21, 2021 | 10.15 | 10.48 | 10.15 | 10.47 | 187,445 | +0.41(+4.07%) |
Jun 18, 2021 | 10.15 | 10.26 | 10.06 | 10.07 | 362,469 | -0.24(-2.35%) |
Jun 17, 2021 | 10.64 | 10.71 | 10.18 | 10.31 | 537,755 | -0.35(-3.32%) |
Jun 16, 2021 | 10.65 | 10.79 | 10.55 | 10.66 | 101,901 | -0.03(-0.26%) |
Jun 15, 2021 | 10.63 | 10.71 | 10.54 | 10.69 | 144,928 | +0.12(+1.15%) |
Jun 14, 2021 | 10.73 | 10.78 | 10.51 | 10.57 | 419,265 | -0.07(-0.70%) |
Jun 11, 2021 | 10.67 | 10.74 | 10.64 | 10.64 | 97,923 | +0.04(+0.35%) |
Jun 10, 2021 | 10.72 | 10.75 | 10.49 | 10.61 | 255,348 | +0.03(+0.26%) |
Jun 09, 2021 | 10.74 | 10.74 | 10.58 | 10.58 | 146,538 | -0.11(-1.05%) |
Jun 08, 2021 | 10.55 | 10.70 | 10.43 | 10.69 | 709,255 | +0.11(+1.06%) |
Jun 07, 2021 | 10.56 | 10.63 | 10.55 | 10.58 | 123,848 | +0.03(+0.26%) |
Jun 04, 2021 | 10.61 | 10.61 | 10.43 | 10.55 | 123,783 | +0.05(+0.44%) |
Jun 03, 2021 | 10.49 | 10.60 | 10.43 | 10.50 | 149,597 | -0.04(-0.35%) |
Jun 02, 2021 | 10.43 | 10.60 | 10.32 | 10.54 | 248,811 | +0.15(+1.43%) |
Jun 01, 2021 | 10.13 | 10.41 | 10.13 | 10.39 | 764,921 | +0.44(+4.40%) |
May 28, 2021 | 10.03 | 10.03 | 9.926 | 9.953 | 172,635 | +0.01(+0.09%) |
May 27, 2021 | 9.926 | 10.03 | 9.926 | 9.944 | 542,350 | +0.03(+0.28%) |
May 26, 2021 | 9.758 | 9.940 | 9.758 | 9.916 | 298,760 | +0.13(+1.33%) |
May 25, 2021 | 9.981 | 10.01 | 9.758 | 9.786 | 251,981 | -0.21(-2.14%) |
May 24, 2021 | 10.07 | 10.07 | 9.888 | 10.00 | 176,643 | +0.03(+0.28%) |
May 21, 2021 | 10.09 | 10.10 | 9.972 | 9.972 | 254,281 | +0.03(+0.28%) |
May 20, 2021 | 9.888 | 9.981 | 9.805 | 9.944 | 255,326 | +0.07(+0.66%) |
May 19, 2021 | 9.814 | 9.953 | 9.693 | 9.879 | 445,735 | -0.16(-1.58%) |
May 18, 2021 | 10.20 | 10.20 | 10.02 | 10.04 | 265,644 | -0.14(-1.37%) |
May 17, 2021 | 9.898 | 10.19 | 9.884 | 10.18 | 899,766 | +0.25(+2.53%) |
May 14, 2021 | 9.702 | 9.953 | 9.702 | 9.926 | 303,989 | +0.39(+4.10%) |
May 13, 2021 | 9.609 | 9.783 | 9.423 | 9.534 | 307,715 | -0.16(-1.63%) |
May 12, 2021 | 9.842 | 10.03 | 9.665 | 9.693 | 307,873 | -0.14(-1.42%) |
May 11, 2021 | 9.683 | 9.898 | 9.598 | 9.832 | 599,418 | -0.11(-1.12%) |
May 10, 2021 | 10.07 | 10.18 | 9.944 | 9.944 | 442,098 | -0.01(-0.09%) |
May 07, 2021 | 9.665 | 9.972 | 9.614 | 9.953 | 707,060 | +0.26(+2.69%) |
May 06, 2021 | 9.758 | 9.767 | 9.488 | 9.693 | 223,643 | -0.04(-0.38%) |
May 05, 2021 | 9.647 | 9.777 | 9.479 | 9.730 | 714,927 | +0.26(+2.75%) |
May 04, 2021 | 9.590 | 9.618 | 9.381 | 9.469 | 580,292 | -0.14(-1.45%) |