Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.320 | 8.460 | 8.270 | 8.330 | 720,364 | -0.04(-0.48%) |
Jul 29, 2021 | 8.770 | 8.909 | 8.355 | 8.370 | 934,089 | -0.42(-4.78%) |
Jul 28, 2021 | 8.530 | 8.820 | 8.512 | 8.790 | 689,148 | +0.31(+3.66%) |
Jul 27, 2021 | 8.510 | 8.640 | 8.180 | 8.480 | 933,983 | -0.07(-0.82%) |
Jul 26, 2021 | 8.840 | 8.840 | 8.540 | 8.550 | 687,483 | -0.29(-3.28%) |
Jul 23, 2021 | 9.060 | 9.080 | 8.820 | 8.840 | 486,187 | -0.19(-2.10%) |
Jul 22, 2021 | 9.310 | 9.345 | 9.010 | 9.030 | 539,670 | -0.33(-3.53%) |
Jul 21, 2021 | 9.350 | 9.420 | 9.150 | 9.360 | 496,812 | +0.01(+0.11%) |
Jul 20, 2021 | 9.020 | 9.350 | 9.000 | 9.350 | 1,037,270 | +0.35(+3.89%) |
Jul 19, 2021 | 8.990 | 9.180 | 8.840 | 9.000 | 1,454,826 | -0.25(-2.70%) |
Jul 16, 2021 | 9.170 | 9.410 | 9.130 | 9.250 | 1,162,486 | +0.06(+0.65%) |
Jul 15, 2021 | 8.910 | 9.200 | 8.820 | 9.190 | 1,530,814 | +0.30(+3.37%) |
Jul 14, 2021 | 9.370 | 9.390 | 8.850 | 8.890 | 1,504,575 | -0.45(-4.82%) |
Jul 13, 2021 | 9.640 | 9.700 | 9.315 | 9.340 | 1,110,289 | -0.39(-4.01%) |
Jul 12, 2021 | 10.07 | 10.22 | 9.720 | 9.730 | 934,349 | -0.33(-3.28%) |
Jul 09, 2021 | 10.18 | 10.23 | 9.910 | 10.06 | 990,127 | -0.11(-1.08%) |
Jul 08, 2021 | 9.740 | 10.27 | 9.670 | 10.17 | 911,873 | +0.10(+0.99%) |
Jul 07, 2021 | 10.01 | 10.22 | 9.860 | 10.07 | 1,256,285 | -0.04(-0.40%) |
Jul 06, 2021 | 10.60 | 10.63 | 10.07 | 10.11 | 973,079 | -0.40(-3.81%) |
Jul 02, 2021 | 10.64 | 10.64 | 10.32 | 10.51 | 758,980 | -0.12(-1.13%) |
Jul 01, 2021 | 10.32 | 10.63 | 10.20 | 10.63 | 868,809 | +0.31(+3.00%) |
Jun 30, 2021 | 10.29 | 10.40 | 10.13 | 10.32 | 978,267 | +0.05(+0.49%) |
Jun 29, 2021 | 10.71 | 10.71 | 10.23 | 10.27 | 981,450 | -0.43(-4.02%) |
Jun 28, 2021 | 11.09 | 11.18 | 10.61 | 10.70 | 1,301,872 | -0.29(-2.64%) |
Jun 25, 2021 | 10.92 | 11.00 | 10.66 | 10.99 | 1,931,353 | +0.18(+1.67%) |
Jun 24, 2021 | 10.54 | 10.94 | 10.47 | 10.81 | 1,222,643 | +0.46(+4.44%) |
Jun 23, 2021 | 10.40 | 10.60 | 10.26 | 10.35 | 962,180 | -0.08(-0.77%) |
Jun 22, 2021 | 10.37 | 10.62 | 10.17 | 10.43 | 824,171 | -0.14(-1.32%) |
Jun 21, 2021 | 10.60 | 10.65 | 10.37 | 10.57 | 1,914,621 | -0.01(-0.09%) |
Jun 18, 2021 | 10.50 | 10.66 | 10.33 | 10.58 | 2,035,318 | +0.08(+0.76%) |
Jun 17, 2021 | 9.950 | 10.55 | 9.950 | 10.50 | 2,832,539 | +0.47(+4.69%) |
Jun 16, 2021 | 9.950 | 10.23 | 9.730 | 10.03 | 962,235 | +0.02(+0.20%) |
Jun 15, 2021 | 10.34 | 10.35 | 9.910 | 10.01 | 1,160,849 | -0.30(-2.91%) |
Jun 14, 2021 | 10.38 | 10.65 | 10.07 | 10.31 | 1,575,994 | -0.01(-0.10%) |
Jun 11, 2021 | 10.72 | 10.73 | 10.16 | 10.32 | 1,504,512 | -0.23(-2.18%) |
Jun 10, 2021 | 10.11 | 10.55 | 9.860 | 10.55 | 1,890,441 | +0.53(+5.29%) |
Jun 09, 2021 | 9.570 | 10.25 | 9.570 | 10.02 | 2,510,717 | +0.59(+6.26%) |
Jun 08, 2021 | 9.450 | 9.603 | 9.280 | 9.430 | 958,645 | +0.02(+0.21%) |
Jun 07, 2021 | 9.050 | 9.490 | 8.980 | 9.410 | 1,830,355 | +0.45(+5.02%) |
Jun 04, 2021 | 9.190 | 9.330 | 8.880 | 8.960 | 1,407,791 | -0.29(-3.14%) |
Jun 03, 2021 | 9.260 | 9.400 | 9.080 | 9.250 | 826,074 | -0.01(-0.11%) |
Jun 02, 2021 | 9.290 | 9.590 | 8.995 | 9.260 | 1,569,786 | +0.11(+1.20%) |
Jun 01, 2021 | 9.270 | 9.440 | 9.100 | 9.150 | 835,751 | -0.13(-1.40%) |
May 28, 2021 | 9.350 | 9.570 | 9.240 | 9.280 | 769,986 | -0.05(-0.54%) |
May 27, 2021 | 9.360 | 9.390 | 9.200 | 9.330 | 957,679 | +0.01(+0.11%) |
May 26, 2021 | 9.080 | 9.340 | 9.020 | 9.320 | 1,471,262 | +0.30(+3.33%) |
May 25, 2021 | 9.270 | 9.330 | 8.980 | 9.020 | 1,556,790 | -0.25(-2.70%) |
May 24, 2021 | 9.450 | 9.560 | 9.200 | 9.270 | 880,086 | -0.15(-1.59%) |
May 21, 2021 | 9.560 | 9.670 | 9.420 | 9.420 | 965,086 | -0.11(-1.15%) |
May 20, 2021 | 9.170 | 9.830 | 9.120 | 9.530 | 1,563,754 | +0.41(+4.50%) |
May 19, 2021 | 9.290 | 9.390 | 9.060 | 9.120 | 881,837 | -0.22(-2.36%) |
May 18, 2021 | 9.110 | 9.570 | 9.020 | 9.340 | 1,354,988 | +0.24(+2.64%) |
May 17, 2021 | 9.110 | 9.480 | 9.005 | 9.100 | 1,322,143 | -0.08(-0.87%) |
May 14, 2021 | 9.220 | 9.370 | 8.880 | 9.180 | 1,848,775 | -0.13(-1.40%) |
May 13, 2021 | 8.870 | 9.450 | 8.655 | 9.310 | 3,547,453 | +0.47(+5.32%) |
May 12, 2021 | 8.700 | 9.165 | 8.637 | 8.840 | 2,533,912 | +0.05(+0.63%) |
May 11, 2021 | 8.200 | 8.960 | 8.120 | 8.785 | 2,407,273 | +0.60(+7.26%) |
May 10, 2021 | 8.330 | 8.400 | 8.150 | 8.190 | 1,178,552 | -0.21(-2.44%) |
May 07, 2021 | 8.250 | 8.780 | 8.200 | 8.395 | 1,951,544 | +0.25(+3.13%) |
May 06, 2021 | 8.140 | 8.230 | 7.780 | 8.140 | 2,958,445 | +0.03(+0.37%) |
May 05, 2021 | 8.530 | 8.750 | 8.100 | 8.110 | 2,905,412 | -0.37(-4.36%) |
May 04, 2021 | 9.250 | 9.340 | 8.430 | 8.480 | 3,767,491 | -0.96(-10.17%) |