Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.395 | 9.430 | 9.241 | 9.290 | 407,633 | -0.06(-0.60%) |
Jul 29, 2021 | 9.430 | 9.430 | 9.318 | 9.346 | 274,382 | -0.01(-0.15%) |
Jul 28, 2021 | 9.402 | 9.440 | 9.346 | 9.360 | 266,820 | -0.03(-0.30%) |
Jul 27, 2021 | 9.374 | 9.437 | 9.339 | 9.388 | 224,859 | -0.04(-0.45%) |
Jul 26, 2021 | 9.367 | 9.444 | 9.339 | 9.430 | 147,483 | +0.09(+0.98%) |
Jul 23, 2021 | 9.423 | 9.444 | 9.325 | 9.339 | 127,861 | -0.02(-0.22%) |
Jul 22, 2021 | 9.409 | 9.465 | 9.318 | 9.360 | 126,991 | -0.07(-0.74%) |
Jul 21, 2021 | 9.507 | 9.570 | 9.374 | 9.430 | 149,877 | -0.02(-0.22%) |
Jul 20, 2021 | 9.149 | 9.486 | 9.135 | 9.451 | 417,287 | +0.34(+3.77%) |
Jul 19, 2021 | 9.241 | 9.241 | 8.946 | 9.107 | 315,127 | -0.10(-1.07%) |
Jul 16, 2021 | 9.262 | 9.356 | 9.220 | 9.206 | 215,749 | -0.05(-0.53%) |
Jul 15, 2021 | 9.339 | 9.416 | 9.220 | 9.255 | 360,954 | -0.08(-0.90%) |
Jul 14, 2021 | 9.458 | 9.507 | 9.276 | 9.339 | 209,440 | -0.07(-0.75%) |
Jul 13, 2021 | 9.451 | 9.521 | 9.353 | 9.409 | 340,081 | -0.08(-0.81%) |
Jul 12, 2021 | 9.381 | 9.514 | 9.367 | 9.486 | 170,155 | +0.06(+0.67%) |
Jul 09, 2021 | 9.332 | 9.468 | 9.269 | 9.423 | 270,836 | +0.16(+1.74%) |
Jul 08, 2021 | 9.198 | 9.290 | 9.083 | 9.262 | 213,314 | +0.02(+0.23%) |
Jul 07, 2021 | 9.395 | 9.451 | 9.206 | 9.241 | 193,742 | -0.14(-1.49%) |
Jul 06, 2021 | 9.360 | 9.402 | 9.346 | 9.381 | 223,833 | +0.04(+0.38%) |
Jul 02, 2021 | 9.290 | 9.360 | 9.262 | 9.346 | 195,557 | +0.06(+0.60%) |
Jul 01, 2021 | 9.276 | 9.339 | 9.227 | 9.290 | 223,845 | +0.03(+0.30%) |
Jun 30, 2021 | 9.332 | 9.332 | 9.163 | 9.262 | 531,157 | -0.04(-0.45%) |
Jun 29, 2021 | 9.381 | 9.409 | 9.276 | 9.304 | 347,321 | -0.01(-0.15%) |
Jun 28, 2021 | 9.325 | 9.386 | 9.215 | 9.318 | 347,326 | -0.01(-0.07%) |
Jun 25, 2021 | 9.413 | 9.423 | 9.297 | 9.325 | 381,885 | -0.08(-0.80%) |
Jun 24, 2021 | 9.400 | 9.406 | 9.352 | 9.400 | 311,502 | +0.05(+0.51%) |
Jun 23, 2021 | 9.379 | 9.386 | 9.304 | 9.352 | 159,078 | +0.03(+0.37%) |
Jun 22, 2021 | 9.386 | 9.396 | 9.263 | 9.318 | 236,508 | -0.05(-0.51%) |
Jun 21, 2021 | 9.202 | 9.379 | 9.195 | 9.365 | 293,852 | +0.18(+1.93%) |
Jun 18, 2021 | 9.249 | 9.325 | 9.075 | 9.188 | 1,009,145 | -0.03(-0.30%) |
Jun 17, 2021 | 9.400 | 9.427 | 9.161 | 9.215 | 454,327 | -0.18(-1.96%) |
Jun 16, 2021 | 9.372 | 9.413 | 9.304 | 9.400 | 383,473 | +0.05(+0.51%) |
Jun 15, 2021 | 9.427 | 9.454 | 9.338 | 9.352 | 321,555 | -0.03(-0.36%) |
Jun 14, 2021 | 9.495 | 9.522 | 9.331 | 9.386 | 492,794 | -0.12(-1.29%) |
Jun 11, 2021 | 9.434 | 9.536 | 9.434 | 9.509 | 258,194 | +0.12(+1.24%) |
Jun 10, 2021 | 9.488 | 9.502 | 9.386 | 9.393 | 387,422 | -0.07(-0.72%) |
Jun 09, 2021 | 9.454 | 9.482 | 9.434 | 9.461 | 226,470 | +0.01(+0.14%) |
Jun 08, 2021 | 9.393 | 9.509 | 9.393 | 9.447 | 250,689 | +0.04(+0.44%) |
Jun 07, 2021 | 9.454 | 9.488 | 9.406 | 9.406 | 151,749 | -0.02(-0.22%) |
Jun 04, 2021 | 9.447 | 9.482 | 9.393 | 9.427 | 187,981 | +0.02(+0.22%) |
Jun 03, 2021 | 9.406 | 9.461 | 9.359 | 9.406 | 228,893 | +0.01(+0.07%) |
Jun 02, 2021 | 9.325 | 9.406 | 9.263 | 9.400 | 305,793 | +0.12(+1.32%) |
Jun 01, 2021 | 9.263 | 9.352 | 9.215 | 9.277 | 326,292 | +0.09(+0.97%) |
May 28, 2021 | 9.154 | 9.270 | 9.140 | 9.188 | 295,524 | +0.03(+0.37%) |
May 27, 2021 | 9.086 | 9.174 | 9.058 | 9.154 | 277,511 | +0.10(+1.13%) |
May 26, 2021 | 8.922 | 9.105 | 8.901 | 9.051 | 324,908 | +0.18(+2.00%) |
May 25, 2021 | 9.290 | 9.345 | 8.847 | 8.874 | 1,402,853 | -0.39(-4.20%) |
May 24, 2021 | 9.290 | 9.318 | 9.236 | 9.263 | 237,270 | -0.03(-0.29%) |
May 21, 2021 | 9.413 | 9.420 | 9.243 | 9.290 | 127,045 | -0.07(-0.73%) |
May 20, 2021 | 9.338 | 9.393 | 9.290 | 9.359 | 122,640 | +0.03(+0.37%) |
May 19, 2021 | 9.215 | 9.338 | 9.161 | 9.325 | 254,051 | +0.06(+0.66%) |
May 18, 2021 | 9.249 | 9.365 | 9.215 | 9.263 | 238,603 | +0.04(+0.44%) |
May 17, 2021 | 9.120 | 9.256 | 9.092 | 9.222 | 180,980 | +0.14(+1.50%) |
May 14, 2021 | 9.079 | 9.120 | 8.983 | 9.086 | 367,963 | +0.14(+1.53%) |
May 13, 2021 | 8.785 | 9.011 | 8.785 | 8.949 | 303,461 | +0.16(+1.86%) |
May 12, 2021 | 8.976 | 9.045 | 8.724 | 8.785 | 366,866 | -0.20(-2.20%) |
May 11, 2021 | 9.106 | 9.127 | 8.942 | 8.983 | 349,795 | -0.20(-2.16%) |
May 10, 2021 | 9.393 | 9.441 | 9.181 | 9.181 | 208,867 | -0.14(-1.54%) |
May 07, 2021 | 9.222 | 9.359 | 9.191 | 9.325 | 207,588 | +0.13(+1.41%) |
May 06, 2021 | 9.331 | 9.372 | 9.051 | 9.195 | 391,767 | -0.16(-1.75%) |
May 05, 2021 | 9.365 | 9.420 | 9.249 | 9.359 | 216,719 | +0.01(+0.15%) |
May 04, 2021 | 9.420 | 9.447 | 9.325 | 9.345 | 153,833 | -0.08(-0.80%) |