Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.576 | 9.764 | 9.310 | 9.610 | 12,971 | -0.05(-0.52%) |
Jul 29, 2021 | 9.768 | 9.884 | 9.560 | 9.660 | 19,589 | -0.07(-0.77%) |
Jul 28, 2021 | 9.660 | 9.734 | 9.488 | 9.734 | 14,128 | +0.05(+0.52%) |
Jul 27, 2021 | 9.477 | 9.685 | 9.186 | 9.685 | 26,123 | +0.07(+0.78%) |
Jul 26, 2021 | 9.751 | 9.859 | 9.310 | 9.610 | 26,591 | -0.07(-0.77%) |
Jul 23, 2021 | 9.244 | 9.685 | 9.153 | 9.685 | 19,677 | +0.45(+4.86%) |
Jul 22, 2021 | 9.535 | 9.535 | 9.011 | 9.236 | 24,773 | -0.32(-3.39%) |
Jul 21, 2021 | 9.452 | 9.701 | 9.435 | 9.560 | 10,288 | +0.12(+1.32%) |
Jul 20, 2021 | 9.069 | 9.560 | 9.053 | 9.435 | 19,581 | +0.33(+3.65%) |
Jul 19, 2021 | 9.061 | 9.153 | 8.812 | 9.103 | 32,057 | -0.06(-0.64%) |
Jul 16, 2021 | 9.302 | 9.443 | 9.036 | 9.161 | 39,905 | -0.15(-1.61%) |
Jul 15, 2021 | 9.286 | 9.672 | 9.086 | 9.310 | 34,021 | -0.06(-0.62%) |
Jul 14, 2021 | 10.26 | 10.27 | 9.365 | 9.369 | 64,995 | -0.86(-8.45%) |
Jul 13, 2021 | 10.53 | 10.61 | 10.09 | 10.23 | 34,416 | -0.32(-2.99%) |
Jul 12, 2021 | 10.50 | 10.57 | 10.19 | 10.55 | 28,298 | +0.07(+0.63%) |
Jul 09, 2021 | 10.62 | 10.62 | 10.39 | 10.48 | 24,086 | -0.08(-0.79%) |
Jul 08, 2021 | 10.29 | 10.62 | 9.976 | 10.57 | 33,425 | +0.29(+2.83%) |
Jul 07, 2021 | 11.19 | 11.28 | 10.27 | 10.27 | 61,897 | -0.91(-8.10%) |
Jul 06, 2021 | 11.22 | 11.34 | 11.06 | 11.18 | 54,254 | -0.08(-0.74%) |
Jul 02, 2021 | 11.79 | 11.89 | 11.26 | 11.26 | 53,817 | -0.49(-4.17%) |
Jul 01, 2021 | 12.14 | 12.21 | 11.49 | 11.75 | 70,541 | -0.37(-3.08%) |
Jun 30, 2021 | 12.14 | 12.23 | 11.97 | 12.13 | 53,112 | -0.12(-0.95%) |
Jun 29, 2021 | 12.79 | 12.86 | 12.05 | 12.24 | 93,988 | -0.26(-2.06%) |
Jun 28, 2021 | 12.34 | 13.30 | 11.59 | 12.50 | 343,217 | +1.43(+12.91%) |
Jun 25, 2021 | 11.26 | 11.26 | 10.89 | 11.07 | 45,327 | -0.02(-0.15%) |
Jun 24, 2021 | 11.06 | 11.28 | 10.84 | 11.09 | 64,962 | +0.02(+0.15%) |
Jun 23, 2021 | 10.81 | 11.10 | 10.73 | 11.07 | 55,814 | +0.24(+2.23%) |
Jun 22, 2021 | 10.94 | 10.94 | 10.72 | 10.83 | 77,979 | -0.02(-0.15%) |
Jun 21, 2021 | 10.31 | 11.01 | 10.16 | 10.85 | 64,583 | +0.67(+6.53%) |
Jun 18, 2021 | 10.35 | 10.35 | 10.09 | 10.18 | 24,267 | -0.13(-1.29%) |
Jun 17, 2021 | 10.14 | 10.38 | 9.986 | 10.32 | 41,338 | +0.07(+0.65%) |
Jun 16, 2021 | 10.12 | 10.41 | 9.967 | 10.25 | 93,703 | +0.11(+1.06%) |
Jun 15, 2021 | 10.72 | 10.73 | 10.03 | 10.14 | 84,334 | -0.59(-5.50%) |
Jun 14, 2021 | 10.47 | 10.73 | 10.42 | 10.73 | 59,034 | +0.31(+2.95%) |
Jun 11, 2021 | 10.22 | 10.47 | 10.10 | 10.42 | 81,812 | +0.24(+2.33%) |
Jun 10, 2021 | 10.22 | 10.22 | 9.809 | 10.19 | 84,535 | -0.10(-0.93%) |
Jun 09, 2021 | 9.851 | 10.28 | 9.776 | 10.28 | 111,134 | +0.52(+5.37%) |
Jun 08, 2021 | 9.643 | 9.818 | 9.568 | 9.759 | 37,914 | +0.12(+1.21%) |
Jun 07, 2021 | 9.460 | 9.643 | 9.352 | 9.643 | 66,907 | +0.22(+2.29%) |
Jun 04, 2021 | 9.335 | 9.427 | 8.970 | 9.427 | 41,981 | +0.47(+5.19%) |
Jun 03, 2021 | 8.887 | 9.219 | 8.759 | 8.961 | 24,594 | -0.09(-1.01%) |
Jun 02, 2021 | 8.745 | 9.061 | 8.745 | 9.053 | 23,242 | +0.28(+3.22%) |
Jun 01, 2021 | 8.438 | 8.928 | 8.354 | 8.770 | 64,234 | +0.33(+3.94%) |
May 28, 2021 | 9.094 | 9.194 | 8.230 | 8.438 | 140,188 | -0.22(-2.59%) |
May 27, 2021 | 8.995 | 9.020 | 8.463 | 8.662 | 38,222 | -0.22(-2.53%) |
May 26, 2021 | 8.379 | 8.928 | 8.321 | 8.887 | 48,356 | +0.51(+6.05%) |
May 25, 2021 | 8.438 | 8.816 | 8.313 | 8.379 | 54,737 | -0.02(-0.30%) |
May 24, 2021 | 8.637 | 8.978 | 8.363 | 8.404 | 17,299 | -0.22(-2.51%) |
May 21, 2021 | 8.454 | 8.729 | 8.388 | 8.620 | 21,499 | +0.17(+2.07%) |
May 20, 2021 | 8.446 | 8.521 | 8.284 | 8.446 | 13,641 | -0.09(-1.07%) |
May 19, 2021 | 8.579 | 8.679 | 8.197 | 8.537 | 35,938 | -0.11(-1.25%) |
May 18, 2021 | 8.047 | 8.645 | 7.955 | 8.645 | 74,997 | +0.62(+7.77%) |
May 17, 2021 | 7.806 | 8.022 | 7.606 | 8.022 | 20,451 | +0.31(+3.99%) |
May 14, 2021 | 7.822 | 7.889 | 7.523 | 7.714 | 28,840 | +0.00(+0.00%) |
May 13, 2021 | 7.640 | 7.756 | 7.523 | 7.714 | 44,930 | +0.15(+1.92%) |
May 12, 2021 | 7.798 | 7.846 | 7.424 | 7.569 | 23,178 | -0.38(-4.76%) |
May 11, 2021 | 8.022 | 8.097 | 7.864 | 7.947 | 30,503 | -0.14(-1.75%) |
May 10, 2021 | 7.814 | 8.105 | 7.798 | 8.088 | 64,765 | +0.24(+3.02%) |
May 07, 2021 | 7.889 | 7.889 | 7.706 | 7.852 | 15,641 | -0.10(-1.20%) |
May 06, 2021 | 7.972 | 7.972 | 7.773 | 7.947 | 26,825 | -0.02(-0.21%) |
May 05, 2021 | 8.088 | 8.097 | 7.881 | 7.964 | 17,647 | -0.14(-1.74%) |
May 04, 2021 | 8.213 | 8.213 | 7.831 | 8.105 | 34,409 | -0.09(-1.12%) |