Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.745 | 9.883 | 9.675 | 9.684 | 70,424 | -0.15(-1.50%) |
Jul 29, 2021 | 9.797 | 9.979 | 9.749 | 9.831 | 122,613 | +0.09(+0.89%) |
Jul 28, 2021 | 9.623 | 9.788 | 9.398 | 9.745 | 135,065 | +0.10(+0.99%) |
Jul 27, 2021 | 8.905 | 9.693 | 8.714 | 9.649 | 236,833 | +0.68(+7.63%) |
Jul 26, 2021 | 8.913 | 9.138 | 8.913 | 8.965 | 71,036 | +0.03(+0.29%) |
Jul 23, 2021 | 8.931 | 9.004 | 8.766 | 8.939 | 84,173 | +0.03(+0.29%) |
Jul 22, 2021 | 9.260 | 9.260 | 8.905 | 8.913 | 132,254 | -0.36(-3.92%) |
Jul 21, 2021 | 9.355 | 9.528 | 9.251 | 9.277 | 78,889 | -0.03(-0.37%) |
Jul 20, 2021 | 9.442 | 9.511 | 9.251 | 9.312 | 86,181 | -0.12(-1.29%) |
Jul 19, 2021 | 9.190 | 9.485 | 9.147 | 9.433 | 87,019 | +0.02(+0.18%) |
Jul 16, 2021 | 9.381 | 9.485 | 9.225 | 9.416 | 71,305 | +0.07(+0.74%) |
Jul 15, 2021 | 9.199 | 9.416 | 9.130 | 9.346 | 73,927 | +0.10(+1.03%) |
Jul 14, 2021 | 9.381 | 9.468 | 9.199 | 9.251 | 88,828 | -0.10(-1.02%) |
Jul 13, 2021 | 9.277 | 9.355 | 9.208 | 9.346 | 122,342 | +0.00(+0.00%) |
Jul 12, 2021 | 9.866 | 9.866 | 9.242 | 9.346 | 120,195 | -0.45(-4.60%) |
Jul 09, 2021 | 9.173 | 9.961 | 9.173 | 9.797 | 246,418 | +0.62(+6.80%) |
Jul 08, 2021 | 9.286 | 9.407 | 9.069 | 9.173 | 112,278 | -0.19(-2.04%) |
Jul 07, 2021 | 9.312 | 9.481 | 9.042 | 9.364 | 99,547 | +0.03(+0.37%) |
Jul 06, 2021 | 9.338 | 9.398 | 8.931 | 9.329 | 162,360 | +0.03(+0.28%) |
Jul 02, 2021 | 9.494 | 9.494 | 9.286 | 9.303 | 43,248 | -0.15(-1.56%) |
Jul 01, 2021 | 9.407 | 9.554 | 9.277 | 9.450 | 100,639 | +0.15(+1.58%) |
Jun 30, 2021 | 9.407 | 9.442 | 9.216 | 9.303 | 98,091 | -0.10(-1.10%) |
Jun 29, 2021 | 9.485 | 9.589 | 9.268 | 9.407 | 136,743 | -0.10(-1.09%) |
Jun 28, 2021 | 9.312 | 9.520 | 8.974 | 9.511 | 238,403 | +0.32(+3.49%) |
Jun 25, 2021 | 9.416 | 9.572 | 9.190 | 9.190 | 527,850 | -0.23(-2.39%) |
Jun 24, 2021 | 9.528 | 9.657 | 9.368 | 9.416 | 94,047 | -0.07(-0.73%) |
Jun 23, 2021 | 9.424 | 9.606 | 9.303 | 9.485 | 91,271 | +0.03(+0.37%) |
Jun 22, 2021 | 9.779 | 9.779 | 9.442 | 9.450 | 137,013 | -0.31(-3.19%) |
Jun 21, 2021 | 9.701 | 9.883 | 9.649 | 9.762 | 95,055 | +0.05(+0.54%) |
Jun 18, 2021 | 9.797 | 9.857 | 9.615 | 9.710 | 142,477 | -0.24(-2.44%) |
Jun 17, 2021 | 9.883 | 10.07 | 9.727 | 9.953 | 110,711 | +0.03(+0.26%) |
Jun 16, 2021 | 10.03 | 10.04 | 9.753 | 9.927 | 78,928 | -0.12(-1.21%) |
Jun 15, 2021 | 10.14 | 10.25 | 9.935 | 10.05 | 92,260 | -0.09(-0.85%) |
Jun 14, 2021 | 9.892 | 10.25 | 9.887 | 10.13 | 92,479 | +0.37(+3.82%) |
Jun 11, 2021 | 9.805 | 9.892 | 9.580 | 9.762 | 162,957 | -0.01(-0.09%) |
Jun 10, 2021 | 9.572 | 9.875 | 9.546 | 9.771 | 86,938 | +0.18(+1.90%) |
Jun 09, 2021 | 9.710 | 9.762 | 9.554 | 9.589 | 101,011 | -0.17(-1.77%) |
Jun 08, 2021 | 10.00 | 10.10 | 9.745 | 9.762 | 89,527 | -0.19(-1.91%) |
Jun 07, 2021 | 9.762 | 9.970 | 9.762 | 9.953 | 100,512 | +0.19(+1.95%) |
Jun 04, 2021 | 10.10 | 10.11 | 9.598 | 9.762 | 159,800 | -0.30(-3.01%) |
Jun 03, 2021 | 10.34 | 10.34 | 9.953 | 10.07 | 156,776 | -0.33(-3.17%) |
Jun 02, 2021 | 10.39 | 10.45 | 10.02 | 10.39 | 203,879 | -0.03(-0.33%) |
Jun 01, 2021 | 10.70 | 10.70 | 10.30 | 10.43 | 133,767 | +0.04(+0.42%) |
May 28, 2021 | 10.25 | 10.46 | 10.19 | 10.39 | 89,455 | +0.10(+1.01%) |
May 27, 2021 | 10.32 | 10.53 | 10.25 | 10.28 | 124,709 | +0.09(+0.84%) |
May 26, 2021 | 10.15 | 10.28 | 10.14 | 10.20 | 95,873 | +0.06(+0.59%) |
May 25, 2021 | 10.17 | 10.25 | 9.912 | 10.14 | 144,617 | +0.06(+0.60%) |
May 24, 2021 | 10.27 | 10.39 | 10.05 | 10.08 | 118,839 | -0.19(-1.85%) |
May 21, 2021 | 10.10 | 10.31 | 9.989 | 10.26 | 129,682 | +0.26(+2.58%) |
May 20, 2021 | 10.06 | 10.18 | 9.825 | 10.01 | 123,385 | +0.02(+0.17%) |
May 19, 2021 | 10.40 | 10.40 | 9.920 | 9.989 | 129,425 | -0.48(-4.60%) |
May 18, 2021 | 10.71 | 10.76 | 10.27 | 10.47 | 105,874 | -0.16(-1.46%) |
May 17, 2021 | 10.33 | 10.67 | 10.18 | 10.63 | 131,494 | +0.15(+1.40%) |
May 14, 2021 | 10.55 | 10.59 | 10.41 | 10.48 | 83,086 | +0.17(+1.67%) |
May 13, 2021 | 10.02 | 10.41 | 9.998 | 10.31 | 187,454 | +0.31(+3.10%) |
May 12, 2021 | 10.23 | 10.28 | 9.817 | 9.998 | 190,682 | -0.34(-3.25%) |
May 11, 2021 | 10.72 | 10.72 | 10.23 | 10.33 | 178,992 | -0.43(-4.00%) |
May 10, 2021 | 11.25 | 11.34 | 10.76 | 10.76 | 167,130 | -0.39(-3.47%) |
May 07, 2021 | 13.45 | 13.45 | 10.82 | 11.15 | 382,734 | -2.58(-18.81%) |
May 06, 2021 | 13.75 | 13.99 | 13.56 | 13.73 | 65,536 | -0.11(-0.81%) |
May 05, 2021 | 13.30 | 14.03 | 12.99 | 13.85 | 174,510 | +0.61(+4.62%) |
May 04, 2021 | 13.95 | 13.95 | 13.22 | 13.24 | 87,634 | -0.75(-5.36%) |