Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.730 | 9.946 | 9.540 | 9.580 | 621,319 | -0.14(-1.44%) |
Jul 29, 2021 | 9.960 | 10.13 | 9.720 | 9.720 | 601,659 | -0.23(-2.31%) |
Jul 28, 2021 | 9.570 | 10.00 | 9.544 | 9.950 | 688,418 | +0.35(+3.65%) |
Jul 27, 2021 | 9.630 | 9.695 | 9.200 | 9.600 | 774,981 | -0.07(-0.72%) |
Jul 26, 2021 | 9.880 | 10.00 | 9.650 | 9.670 | 647,732 | -0.27(-2.72%) |
Jul 23, 2021 | 10.16 | 10.19 | 9.890 | 9.940 | 450,048 | -0.22(-2.17%) |
Jul 22, 2021 | 10.33 | 10.37 | 10.03 | 10.16 | 1,133,667 | -0.22(-2.12%) |
Jul 21, 2021 | 10.25 | 10.43 | 10.03 | 10.38 | 1,564,169 | +0.21(+2.06%) |
Jul 20, 2021 | 9.790 | 10.19 | 9.710 | 10.17 | 1,021,557 | +0.36(+3.67%) |
Jul 19, 2021 | 9.670 | 10.02 | 9.560 | 9.810 | 653,324 | -0.01(-0.10%) |
Jul 16, 2021 | 9.890 | 9.980 | 9.730 | 9.820 | 508,375 | -0.01(-0.10%) |
Jul 15, 2021 | 9.790 | 9.940 | 9.610 | 9.830 | 852,434 | +0.00(+0.00%) |
Jul 14, 2021 | 10.13 | 10.17 | 9.790 | 9.830 | 1,164,883 | -0.31(-3.06%) |
Jul 13, 2021 | 10.14 | 10.30 | 9.940 | 10.14 | 1,294,253 | -0.05(-0.49%) |
Jul 12, 2021 | 10.65 | 10.71 | 10.16 | 10.19 | 898,028 | -0.45(-4.23%) |
Jul 09, 2021 | 10.55 | 10.73 | 10.41 | 10.64 | 603,013 | +0.11(+1.04%) |
Jul 08, 2021 | 10.63 | 10.87 | 10.49 | 10.53 | 1,103,651 | -0.35(-3.22%) |
Jul 07, 2021 | 11.21 | 11.25 | 10.69 | 10.88 | 799,655 | -0.37(-3.29%) |
Jul 06, 2021 | 11.67 | 11.70 | 11.19 | 11.25 | 893,545 | -0.46(-3.93%) |
Jul 02, 2021 | 12.01 | 12.14 | 11.67 | 11.71 | 905,506 | -0.30(-2.50%) |
Jul 01, 2021 | 12.15 | 12.21 | 11.81 | 12.01 | 1,087,791 | +0.04(+0.33%) |
Jun 30, 2021 | 11.65 | 12.45 | 11.34 | 11.97 | 2,060,521 | +0.25(+2.13%) |
Jun 29, 2021 | 12.04 | 12.17 | 11.65 | 11.72 | 822,845 | -0.43(-3.54%) |
Jun 28, 2021 | 12.80 | 12.83 | 12.04 | 12.15 | 2,030,675 | +0.14(+1.21%) |
Jun 25, 2021 | 11.78 | 12.05 | 11.73 | 12.01 | 2,408,066 | +0.21(+1.74%) |
Jun 24, 2021 | 11.63 | 12.01 | 11.62 | 11.80 | 816,603 | +0.18(+1.55%) |
Jun 23, 2021 | 11.48 | 11.74 | 11.46 | 11.62 | 865,590 | +0.17(+1.48%) |
Jun 22, 2021 | 11.55 | 11.61 | 11.16 | 11.45 | 1,064,540 | -0.12(-1.04%) |
Jun 21, 2021 | 11.37 | 11.57 | 11.26 | 11.57 | 787,054 | +0.23(+2.03%) |
Jun 18, 2021 | 11.26 | 11.46 | 11.06 | 11.34 | 2,881,108 | -0.11(-0.96%) |
Jun 17, 2021 | 11.19 | 11.52 | 11.19 | 11.45 | 668,288 | +0.19(+1.69%) |
Jun 16, 2021 | 11.25 | 11.42 | 10.88 | 11.26 | 749,066 | -0.01(-0.09%) |
Jun 15, 2021 | 11.75 | 11.80 | 11.20 | 11.27 | 1,009,436 | -0.48(-4.09%) |
Jun 14, 2021 | 11.76 | 11.85 | 11.62 | 11.75 | 1,027,502 | -0.01(-0.09%) |
Jun 11, 2021 | 11.80 | 11.90 | 11.62 | 11.76 | 564,216 | +0.00(+0.00%) |
Jun 10, 2021 | 11.52 | 11.90 | 11.39 | 11.76 | 588,984 | +0.23(+1.99%) |
Jun 09, 2021 | 11.65 | 11.93 | 11.42 | 11.53 | 773,854 | -0.03(-0.26%) |
Jun 08, 2021 | 11.49 | 11.57 | 11.10 | 11.56 | 673,551 | +0.16(+1.40%) |
Jun 07, 2021 | 10.93 | 11.55 | 10.80 | 11.40 | 1,289,932 | +0.51(+4.68%) |
Jun 04, 2021 | 10.83 | 10.95 | 10.74 | 10.89 | 757,067 | +0.12(+1.11%) |
Jun 03, 2021 | 10.80 | 10.96 | 10.70 | 10.77 | 691,230 | -0.09(-0.83%) |
Jun 02, 2021 | 10.59 | 10.87 | 10.59 | 10.86 | 1,103,147 | +0.15(+1.40%) |
Jun 01, 2021 | 10.79 | 11.02 | 10.62 | 10.71 | 775,420 | -0.07(-0.65%) |
May 28, 2021 | 10.88 | 11.32 | 10.73 | 10.78 | 776,003 | -0.06(-0.55%) |
May 27, 2021 | 10.78 | 10.88 | 10.56 | 10.84 | 731,512 | +0.05(+0.46%) |
May 26, 2021 | 10.50 | 10.89 | 10.44 | 10.79 | 605,495 | +0.36(+3.45%) |
May 25, 2021 | 10.74 | 10.83 | 10.42 | 10.43 | 647,361 | -0.25(-2.34%) |
May 24, 2021 | 10.93 | 10.94 | 10.62 | 10.68 | 495,357 | -0.14(-1.29%) |
May 21, 2021 | 11.05 | 11.17 | 10.80 | 10.82 | 524,738 | -0.12(-1.10%) |
May 20, 2021 | 10.63 | 11.16 | 10.60 | 10.94 | 625,735 | +0.33(+3.11%) |
May 19, 2021 | 10.70 | 10.95 | 10.54 | 10.61 | 613,060 | -0.21(-1.94%) |
May 18, 2021 | 10.91 | 11.22 | 10.80 | 10.82 | 695,782 | -0.07(-0.64%) |
May 17, 2021 | 10.84 | 11.10 | 10.80 | 10.89 | 685,635 | +0.04(+0.37%) |
May 14, 2021 | 10.51 | 10.94 | 10.38 | 10.85 | 850,411 | +0.45(+4.33%) |
May 13, 2021 | 10.55 | 10.68 | 10.09 | 10.40 | 1,026,483 | -0.07(-0.67%) |
May 12, 2021 | 10.47 | 10.61 | 10.31 | 10.47 | 1,211,841 | -0.18(-1.69%) |
May 11, 2021 | 9.830 | 10.84 | 9.760 | 10.65 | 1,348,241 | +0.48(+4.72%) |
May 10, 2021 | 10.39 | 10.46 | 10.05 | 10.17 | 1,017,474 | -0.37(-3.51%) |
May 07, 2021 | 10.51 | 10.85 | 10.47 | 10.54 | 916,614 | +0.14(+1.35%) |
May 06, 2021 | 10.32 | 10.43 | 9.870 | 10.40 | 1,547,002 | +0.01(+0.10%) |
May 05, 2021 | 11.27 | 11.35 | 10.35 | 10.39 | 1,504,177 | -0.97(-8.54%) |
May 04, 2021 | 11.84 | 11.84 | 10.95 | 11.36 | 1,168,082 | -0.27(-2.32%) |