Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.710 | 8.880 | 8.563 | 8.830 | 5,320 | +0.12(+1.38%) |
Jul 29, 2021 | 8.780 | 9.000 | 8.650 | 8.710 | 7,754 | +0.09(+1.04%) |
Jul 28, 2021 | 8.612 | 8.970 | 8.606 | 8.620 | 8,394 | -0.09(-1.03%) |
Jul 27, 2021 | 8.770 | 8.900 | 8.574 | 8.710 | 3,921 | -0.18(-2.02%) |
Jul 26, 2021 | 8.870 | 8.890 | 8.620 | 8.890 | 10,030 | -0.02(-0.22%) |
Jul 23, 2021 | 9.150 | 9.150 | 8.870 | 8.910 | 2,442 | -0.17(-1.87%) |
Jul 22, 2021 | 8.825 | 9.350 | 8.825 | 9.080 | 7,146 | -0.31(-3.30%) |
Jul 21, 2021 | 9.070 | 9.680 | 9.070 | 9.390 | 8,115 | +0.44(+4.92%) |
Jul 20, 2021 | 8.734 | 9.230 | 8.734 | 8.950 | 13,080 | +0.34(+3.95%) |
Jul 19, 2021 | 9.045 | 9.045 | 8.570 | 8.610 | 31,246 | -0.21(-2.38%) |
Jul 16, 2021 | 9.040 | 9.150 | 8.760 | 8.820 | 3,446 | -0.09(-1.01%) |
Jul 15, 2021 | 8.790 | 8.930 | 8.760 | 8.910 | 3,388 | +0.15(+1.71%) |
Jul 14, 2021 | 9.100 | 9.190 | 8.760 | 8.760 | 7,982 | -0.38(-4.16%) |
Jul 13, 2021 | 9.150 | 9.230 | 9.010 | 9.140 | 3,296 | +0.01(+0.11%) |
Jul 12, 2021 | 9.100 | 9.320 | 9.100 | 9.130 | 2,665 | -0.05(-0.54%) |
Jul 09, 2021 | 8.994 | 9.230 | 8.994 | 9.180 | 6,227 | +0.20(+2.23%) |
Jul 08, 2021 | 8.920 | 9.200 | 8.910 | 8.980 | 7,331 | -0.12(-1.32%) |
Jul 07, 2021 | 9.060 | 9.100 | 9.000 | 9.100 | 688 | +0.08(+0.89%) |
Jul 06, 2021 | 9.080 | 9.250 | 8.970 | 9.020 | 6,040 | +0.00(+0.00%) |
Jul 02, 2021 | 9.090 | 9.150 | 9.010 | 9.020 | 11,049 | -0.10(-1.10%) |
Jul 01, 2021 | 8.650 | 9.250 | 8.440 | 9.120 | 7,684 | +0.02(+0.22%) |
Jun 30, 2021 | 9.070 | 9.120 | 8.777 | 9.100 | 29,995 | +0.19(+2.13%) |
Jun 29, 2021 | 9.380 | 9.380 | 8.910 | 8.910 | 18,444 | -0.39(-4.19%) |
Jun 28, 2021 | 9.310 | 9.370 | 9.140 | 9.300 | 16,211 | -0.20(-2.11%) |
Jun 25, 2021 | 9.130 | 9.610 | 9.071 | 9.500 | 53,972 | +0.31(+3.37%) |
Jun 24, 2021 | 9.040 | 9.200 | 9.000 | 9.190 | 9,295 | +0.14(+1.55%) |
Jun 23, 2021 | 9.010 | 9.215 | 8.950 | 9.050 | 13,921 | +0.03(+0.33%) |
Jun 22, 2021 | 9.310 | 9.625 | 9.000 | 9.020 | 71,624 | -0.33(-3.53%) |
Jun 21, 2021 | 9.500 | 9.810 | 9.350 | 9.350 | 16,930 | -0.15(-1.58%) |
Jun 18, 2021 | 9.750 | 9.760 | 9.260 | 9.500 | 25,964 | -0.31(-3.16%) |
Jun 17, 2021 | 9.910 | 10.04 | 9.800 | 9.810 | 14,631 | -0.18(-1.80%) |
Jun 16, 2021 | 10.26 | 10.26 | 9.990 | 9.990 | 10,268 | -0.31(-3.01%) |
Jun 15, 2021 | 10.36 | 10.41 | 10.09 | 10.30 | 3,816 | +0.02(+0.19%) |
Jun 14, 2021 | 10.29 | 10.30 | 10.00 | 10.28 | 11,655 | -0.02(-0.19%) |
Jun 11, 2021 | 10.40 | 10.50 | 10.24 | 10.30 | 10,693 | -0.08(-0.77%) |
Jun 10, 2021 | 10.45 | 10.47 | 10.06 | 10.38 | 19,608 | +0.05(+0.48%) |
Jun 09, 2021 | 10.28 | 10.41 | 10.18 | 10.33 | 18,556 | +0.30(+2.99%) |
Jun 08, 2021 | 10.24 | 10.32 | 10.03 | 10.03 | 17,163 | -0.26(-2.53%) |
Jun 07, 2021 | 10.30 | 10.30 | 9.860 | 10.29 | 23,884 | +0.01(+0.10%) |
Jun 04, 2021 | 10.29 | 10.30 | 10.15 | 10.28 | 8,165 | +0.01(+0.10%) |
Jun 03, 2021 | 10.02 | 10.31 | 10.02 | 10.27 | 10,651 | +0.08(+0.79%) |
Jun 02, 2021 | 10.24 | 10.25 | 10.09 | 10.19 | 6,483 | +0.06(+0.59%) |
Jun 01, 2021 | 10.50 | 10.50 | 9.950 | 10.13 | 25,562 | -0.37(-3.52%) |
May 28, 2021 | 10.22 | 10.50 | 9.910 | 10.50 | 12,676 | +0.45(+4.48%) |
May 27, 2021 | 10.27 | 10.48 | 10.05 | 10.05 | 13,621 | -0.20(-1.95%) |
May 26, 2021 | 9.930 | 10.25 | 9.860 | 10.25 | 8,356 | +0.35(+3.54%) |
May 25, 2021 | 9.890 | 9.940 | 9.813 | 9.900 | 9,403 | -0.05(-0.50%) |
May 24, 2021 | 9.790 | 9.950 | 9.600 | 9.950 | 14,947 | +0.15(+1.53%) |
May 21, 2021 | 9.490 | 9.800 | 9.405 | 9.800 | 23,552 | +0.30(+3.16%) |
May 20, 2021 | 8.940 | 9.500 | 8.940 | 9.500 | 18,704 | +0.51(+5.67%) |
May 19, 2021 | 8.990 | 8.990 | 8.870 | 8.990 | 24,962 | -0.08(-0.88%) |
May 18, 2021 | 8.990 | 9.170 | 8.750 | 9.070 | 25,624 | +0.14(+1.57%) |
May 17, 2021 | 8.600 | 8.997 | 8.600 | 8.930 | 11,979 | +0.36(+4.20%) |
May 14, 2021 | 8.860 | 9.150 | 8.400 | 8.570 | 35,893 | -0.04(-0.46%) |
May 13, 2021 | 9.100 | 9.290 | 8.600 | 8.610 | 39,323 | -0.38(-4.23%) |
May 12, 2021 | 9.180 | 9.310 | 8.900 | 8.990 | 34,327 | -0.20(-2.18%) |
May 11, 2021 | 9.260 | 9.490 | 8.950 | 9.190 | 39,196 | -0.28(-2.96%) |
May 10, 2021 | 9.780 | 9.780 | 9.312 | 9.470 | 16,526 | -0.20(-2.07%) |
May 07, 2021 | 9.410 | 9.750 | 9.390 | 9.670 | 10,789 | +0.33(+3.53%) |
May 06, 2021 | 9.640 | 9.740 | 9.170 | 9.340 | 52,635 | -0.37(-3.81%) |
May 05, 2021 | 10.10 | 10.10 | 9.710 | 9.710 | 24,092 | -0.44(-4.33%) |
May 04, 2021 | 10.51 | 10.53 | 9.710 | 10.15 | 52,239 | -0.38(-3.61%) |