Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.877 | 10.06 | 9.840 | 9.906 | 1,657,550 | -0.09(-0.94%) |
Jul 29, 2021 | 10.00 | 10.16 | 9.981 | 10.00 | 950,204 | +0.14(+1.44%) |
Jul 28, 2021 | 9.755 | 9.972 | 9.670 | 9.858 | 1,137,909 | +0.03(+0.29%) |
Jul 27, 2021 | 9.953 | 9.972 | 9.707 | 9.830 | 1,594,764 | -0.23(-2.25%) |
Jul 26, 2021 | 9.877 | 10.07 | 9.830 | 10.06 | 1,165,516 | +0.20(+2.01%) |
Jul 23, 2021 | 9.906 | 9.906 | 9.712 | 9.858 | 791,026 | +0.08(+0.87%) |
Jul 22, 2021 | 9.887 | 9.887 | 9.674 | 9.773 | 1,764,087 | -0.15(-1.52%) |
Jul 21, 2021 | 9.736 | 9.962 | 9.679 | 9.925 | 1,569,612 | +0.16(+1.64%) |
Jul 20, 2021 | 9.547 | 9.962 | 9.528 | 9.764 | 2,738,157 | +0.26(+2.78%) |
Jul 19, 2021 | 9.452 | 9.519 | 9.216 | 9.500 | 4,199,498 | -0.11(-1.18%) |
Jul 16, 2021 | 9.858 | 9.887 | 9.585 | 9.613 | 2,022,068 | -0.16(-1.64%) |
Jul 15, 2021 | 9.783 | 9.906 | 9.651 | 9.773 | 2,008,594 | -0.08(-0.86%) |
Jul 14, 2021 | 9.943 | 10.05 | 9.830 | 9.858 | 1,581,736 | -0.09(-0.95%) |
Jul 13, 2021 | 9.991 | 10.05 | 9.906 | 9.953 | 1,861,737 | -0.12(-1.22%) |
Jul 12, 2021 | 9.991 | 10.09 | 9.868 | 10.08 | 1,474,893 | +0.03(+0.28%) |
Jul 09, 2021 | 9.896 | 10.13 | 9.802 | 10.05 | 1,360,957 | +0.27(+2.80%) |
Jul 08, 2021 | 9.641 | 9.887 | 9.424 | 9.773 | 2,954,582 | -0.12(-1.24%) |
Jul 07, 2021 | 10.11 | 10.15 | 9.825 | 9.896 | 1,603,390 | -0.21(-2.06%) |
Jul 06, 2021 | 10.08 | 10.12 | 9.925 | 10.10 | 2,845,786 | -0.05(-0.46%) |
Jul 02, 2021 | 10.34 | 10.34 | 10.10 | 10.15 | 1,478,994 | -0.13(-1.29%) |
Jul 01, 2021 | 10.23 | 10.33 | 10.18 | 10.28 | 1,750,985 | +0.09(+0.93%) |
Jun 30, 2021 | 10.33 | 10.33 | 10.11 | 10.19 | 2,494,669 | -0.15(-1.46%) |
Jun 29, 2021 | 10.43 | 10.56 | 10.34 | 10.34 | 1,572,922 | -0.08(-0.72%) |
Jun 28, 2021 | 10.50 | 10.50 | 10.33 | 10.42 | 1,736,263 | -0.04(-0.36%) |
Jun 25, 2021 | 10.35 | 10.51 | 10.33 | 10.45 | 2,736,660 | +0.11(+1.10%) |
Jun 24, 2021 | 10.25 | 10.47 | 10.03 | 10.34 | 4,247,064 | +0.19(+1.86%) |
Jun 23, 2021 | 10.74 | 10.77 | 10.03 | 10.15 | 5,089,821 | -0.54(-5.04%) |
Jun 22, 2021 | 10.61 | 10.74 | 10.40 | 10.69 | 3,784,686 | +0.04(+0.35%) |
Jun 21, 2021 | 10.34 | 10.70 | 10.34 | 10.65 | 1,879,199 | +0.36(+3.49%) |
Jun 18, 2021 | 10.81 | 10.85 | 10.26 | 10.29 | 4,414,292 | -0.66(-6.04%) |
Jun 17, 2021 | 10.90 | 11.07 | 10.80 | 10.95 | 1,871,415 | +0.10(+0.96%) |
Jun 16, 2021 | 10.80 | 10.90 | 10.72 | 10.85 | 1,451,720 | +0.05(+0.48%) |
Jun 15, 2021 | 10.89 | 10.93 | 10.73 | 10.80 | 1,390,419 | -0.11(-1.04%) |
Jun 14, 2021 | 10.97 | 11.05 | 10.84 | 10.91 | 2,382,990 | -0.04(-0.34%) |
Jun 11, 2021 | 10.85 | 11.07 | 10.84 | 10.95 | 2,073,393 | +0.10(+0.96%) |
Jun 10, 2021 | 10.87 | 11.09 | 10.77 | 10.85 | 2,458,046 | +0.01(+0.09%) |
Jun 09, 2021 | 10.88 | 11.00 | 10.69 | 10.84 | 2,785,093 | -0.04(-0.35%) |
Jun 08, 2021 | 10.53 | 11.08 | 10.49 | 10.87 | 4,843,011 | +0.40(+3.87%) |
Jun 07, 2021 | 10.44 | 10.57 | 10.31 | 10.47 | 3,590,631 | +0.08(+0.73%) |
Jun 04, 2021 | 9.979 | 10.45 | 9.918 | 10.39 | 4,066,428 | +0.51(+5.14%) |
Jun 03, 2021 | 9.725 | 9.951 | 9.706 | 9.885 | 4,549,822 | +0.13(+1.35%) |
Jun 02, 2021 | 9.819 | 9.875 | 9.715 | 9.753 | 4,285,034 | -0.08(-0.86%) |
Jun 01, 2021 | 9.791 | 9.857 | 9.706 | 9.838 | 1,738,327 | +0.10(+1.06%) |
May 28, 2021 | 9.772 | 9.852 | 9.706 | 9.734 | 1,580,034 | -0.03(-0.29%) |
May 27, 2021 | 9.659 | 9.852 | 9.659 | 9.762 | 2,440,409 | +0.12(+1.27%) |
May 26, 2021 | 9.640 | 9.772 | 9.593 | 9.640 | 2,113,960 | +0.07(+0.69%) |
May 25, 2021 | 9.885 | 10.04 | 9.527 | 9.574 | 4,029,483 | -0.30(-3.05%) |
May 24, 2021 | 9.687 | 9.970 | 9.639 | 9.875 | 6,534,311 | +0.27(+2.84%) |
May 21, 2021 | 9.602 | 9.687 | 9.499 | 9.602 | 3,741,095 | +0.08(+0.79%) |
May 20, 2021 | 9.113 | 9.659 | 9.075 | 9.527 | 9,639,757 | +0.45(+4.98%) |
May 19, 2021 | 8.830 | 9.169 | 8.755 | 9.075 | 8,169,709 | +0.13(+1.47%) |
May 18, 2021 | 8.699 | 8.953 | 8.633 | 8.943 | 2,993,793 | +0.30(+3.49%) |
May 17, 2021 | 8.642 | 8.699 | 8.468 | 8.642 | 4,408,417 | -0.11(-1.29%) |
May 14, 2021 | 8.840 | 8.840 | 8.680 | 8.755 | 2,996,840 | +0.02(+0.22%) |
May 13, 2021 | 8.943 | 9.141 | 8.623 | 8.736 | 5,653,148 | -0.21(-2.32%) |
May 12, 2021 | 8.896 | 9.348 | 8.824 | 8.943 | 10,307,912 | +0.04(+0.42%) |
May 11, 2021 | 8.557 | 9.075 | 8.539 | 8.906 | 4,193,408 | -0.02(-0.21%) |
May 10, 2021 | 9.160 | 9.198 | 8.859 | 8.925 | 3,083,570 | -0.20(-2.17%) |
May 07, 2021 | 8.887 | 9.221 | 8.859 | 9.122 | 2,521,156 | +0.16(+1.79%) |
May 06, 2021 | 7.898 | 8.962 | 7.757 | 8.962 | 6,744,225 | +0.29(+3.37%) |
May 05, 2021 | 8.736 | 8.755 | 8.412 | 8.670 | 3,453,087 | -0.02(-0.22%) |
May 04, 2021 | 8.765 | 8.943 | 8.633 | 8.689 | 5,374,072 | -0.18(-2.02%) |