Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.50 | 10.50 | 10.11 | 10.13 | 31,944 | -0.15(-1.44%) |
Jul 29, 2021 | 10.13 | 10.43 | 10.02 | 10.28 | 108,733 | +0.28(+2.77%) |
Jul 28, 2021 | 9.780 | 10.01 | 9.742 | 10.00 | 23,472 | +0.25(+2.52%) |
Jul 27, 2021 | 9.805 | 9.826 | 9.720 | 9.755 | 50,640 | -0.02(-0.16%) |
Jul 26, 2021 | 9.656 | 9.856 | 9.569 | 9.770 | 39,676 | +0.18(+1.92%) |
Jul 23, 2021 | 9.590 | 9.624 | 9.550 | 9.586 | 10,716 | -0.14(-1.48%) |
Jul 22, 2021 | 9.658 | 9.810 | 9.534 | 9.730 | 44,239 | -0.07(-0.71%) |
Jul 21, 2021 | 9.592 | 9.827 | 9.584 | 9.800 | 27,225 | +0.12(+1.19%) |
Jul 20, 2021 | 9.590 | 9.689 | 9.550 | 9.685 | 32,667 | +0.20(+2.14%) |
Jul 19, 2021 | 9.480 | 9.580 | 9.350 | 9.482 | 64,326 | -0.20(-2.05%) |
Jul 16, 2021 | 10.09 | 10.09 | 9.600 | 9.680 | 160,141 | -0.42(-4.18%) |
Jul 15, 2021 | 10.40 | 10.40 | 9.918 | 10.10 | 190,186 | -0.13(-1.25%) |
Jul 14, 2021 | 9.990 | 10.30 | 9.990 | 10.23 | 87,229 | +0.49(+5.03%) |
Jul 13, 2021 | 9.760 | 9.870 | 9.690 | 9.740 | 34,585 | -0.03(-0.30%) |
Jul 12, 2021 | 9.375 | 9.900 | 9.375 | 9.770 | 30,962 | -0.05(-0.49%) |
Jul 09, 2021 | 9.607 | 9.890 | 9.600 | 9.818 | 38,960 | +0.18(+1.90%) |
Jul 08, 2021 | 9.720 | 9.790 | 9.540 | 9.635 | 130,172 | -0.06(-0.67%) |
Jul 07, 2021 | 9.970 | 9.970 | 9.635 | 9.700 | 32,527 | -0.11(-1.12%) |
Jul 06, 2021 | 9.640 | 9.960 | 9.480 | 9.810 | 63,676 | +0.27(+2.83%) |
Jul 02, 2021 | 9.500 | 9.580 | 9.400 | 9.540 | 60,635 | +0.02(+0.21%) |
Jul 01, 2021 | 9.580 | 9.720 | 9.490 | 9.520 | 25,781 | +0.01(+0.13%) |
Jun 30, 2021 | 9.287 | 9.596 | 9.274 | 9.508 | 83,767 | +0.21(+2.23%) |
Jun 29, 2021 | 9.350 | 9.406 | 9.250 | 9.300 | 98,691 | -0.15(-1.59%) |
Jun 28, 2021 | 9.382 | 9.590 | 9.380 | 9.450 | 83,884 | +0.00(+0.05%) |
Jun 25, 2021 | 10.28 | 10.28 | 9.388 | 9.445 | 72,699 | -0.19(-1.92%) |
Jun 24, 2021 | 9.737 | 9.746 | 9.572 | 9.630 | 50,220 | -0.19(-1.93%) |
Jun 23, 2021 | 9.742 | 9.953 | 9.691 | 9.820 | 60,127 | +0.16(+1.66%) |
Jun 22, 2021 | 9.780 | 9.821 | 9.600 | 9.660 | 155,014 | -0.11(-1.13%) |
Jun 21, 2021 | 10.05 | 10.05 | 9.590 | 9.770 | 95,415 | +0.07(+0.77%) |
Jun 18, 2021 | 9.890 | 10.00 | 9.640 | 9.695 | 113,295 | -0.13(-1.37%) |
Jun 17, 2021 | 9.950 | 10.03 | 9.600 | 9.830 | 288,837 | -0.29(-2.82%) |
Jun 16, 2021 | 10.26 | 10.44 | 10.11 | 10.12 | 98,329 | -0.10(-0.98%) |
Jun 15, 2021 | 10.43 | 10.43 | 10.13 | 10.21 | 138,628 | -0.27(-2.53%) |
Jun 14, 2021 | 9.780 | 10.68 | 9.780 | 10.48 | 178,258 | +0.09(+0.87%) |
Jun 11, 2021 | 10.38 | 10.47 | 10.30 | 10.39 | 113,464 | -0.06(-0.57%) |
Jun 10, 2021 | 10.35 | 10.47 | 10.07 | 10.45 | 110,554 | +0.31(+3.06%) |
Jun 09, 2021 | 10.12 | 10.26 | 10.04 | 10.14 | 113,563 | +0.02(+0.20%) |
Jun 08, 2021 | 10.00 | 10.21 | 9.883 | 10.12 | 231,044 | +0.17(+1.71%) |
Jun 07, 2021 | 9.850 | 9.980 | 9.650 | 9.950 | 210,368 | +0.14(+1.43%) |
Jun 04, 2021 | 9.800 | 9.980 | 9.497 | 9.810 | 308,694 | +0.45(+4.81%) |
Jun 03, 2021 | 9.420 | 9.500 | 9.250 | 9.360 | 120,379 | -0.31(-3.18%) |
Jun 02, 2021 | 9.505 | 9.690 | 9.500 | 9.667 | 85,789 | +0.26(+2.73%) |
Jun 01, 2021 | 9.300 | 9.420 | 9.197 | 9.410 | 31,121 | +0.16(+1.73%) |
May 28, 2021 | 9.321 | 9.410 | 9.010 | 9.250 | 215,956 | -0.02(-0.22%) |
May 27, 2021 | 9.455 | 9.548 | 9.230 | 9.270 | 194,392 | -0.23(-2.42%) |
May 26, 2021 | 9.280 | 9.800 | 9.280 | 9.500 | 74,059 | -0.05(-0.52%) |
May 25, 2021 | 9.900 | 9.900 | 9.360 | 9.550 | 141,865 | -0.26(-2.65%) |
May 24, 2021 | 10.24 | 10.24 | 9.680 | 9.810 | 67,696 | +0.14(+1.45%) |
May 21, 2021 | 9.565 | 9.700 | 9.330 | 9.670 | 164,784 | +0.14(+1.48%) |
May 20, 2021 | 9.540 | 9.620 | 9.380 | 9.529 | 218,080 | +0.12(+1.27%) |
May 19, 2021 | 8.250 | 9.550 | 8.220 | 9.410 | 770,375 | +1.34(+16.60%) |
May 18, 2021 | 8.219 | 8.219 | 7.970 | 8.070 | 62,516 | -0.08(-0.98%) |
May 17, 2021 | 7.830 | 8.230 | 7.803 | 8.150 | 169,693 | +0.41(+5.31%) |
May 14, 2021 | 7.520 | 7.770 | 7.490 | 7.739 | 72,382 | +0.19(+2.51%) |
May 13, 2021 | 7.617 | 7.700 | 7.450 | 7.550 | 56,185 | -0.07(-0.88%) |
May 12, 2021 | 7.860 | 7.910 | 7.586 | 7.617 | 27,117 | -0.30(-3.79%) |
May 11, 2021 | 7.850 | 7.922 | 7.550 | 7.917 | 21,104 | +0.03(+0.42%) |
May 10, 2021 | 8.026 | 8.110 | 7.800 | 7.884 | 42,841 | -0.09(-1.08%) |
May 07, 2021 | 7.860 | 7.990 | 7.700 | 7.970 | 73,187 | +0.22(+2.80%) |
May 06, 2021 | 7.424 | 7.890 | 7.400 | 7.753 | 81,168 | +0.41(+5.59%) |
May 05, 2021 | 7.359 | 7.588 | 7.250 | 7.342 | 33,143 | -0.04(-0.49%) |
May 04, 2021 | 7.650 | 7.731 | 7.340 | 7.378 | 39,686 | -0.32(-4.18%) |