Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.260 | 9.376 | 9.149 | 9.295 | 463,485 | -0.06(-0.64%) |
Jul 29, 2021 | 9.192 | 9.436 | 9.037 | 9.355 | 821,971 | +0.32(+3.51%) |
Jul 28, 2021 | 9.295 | 9.295 | 8.797 | 9.037 | 736,389 | +0.24(+2.73%) |
Jul 27, 2021 | 8.832 | 8.874 | 8.592 | 8.797 | 886,360 | -0.15(-1.63%) |
Jul 26, 2021 | 8.900 | 9.140 | 8.823 | 8.943 | 640,344 | +0.10(+1.16%) |
Jul 23, 2021 | 9.046 | 9.055 | 8.737 | 8.840 | 577,392 | -0.15(-1.72%) |
Jul 22, 2021 | 9.260 | 9.355 | 8.943 | 8.995 | 741,682 | -0.09(-0.94%) |
Jul 21, 2021 | 8.789 | 9.157 | 8.763 | 9.080 | 645,667 | +0.34(+3.93%) |
Jul 20, 2021 | 8.746 | 8.883 | 8.617 | 8.737 | 739,870 | +0.16(+1.90%) |
Jul 19, 2021 | 8.677 | 8.703 | 8.274 | 8.574 | 1,756,268 | -0.36(-4.08%) |
Jul 16, 2021 | 9.609 | 9.630 | 8.913 | 8.939 | 1,443,843 | -0.75(-7.71%) |
Jul 15, 2021 | 9.609 | 9.846 | 9.558 | 9.685 | 650,241 | +0.00(+0.00%) |
Jul 14, 2021 | 9.795 | 9.973 | 9.636 | 9.685 | 971,713 | -0.05(-0.52%) |
Jul 13, 2021 | 9.957 | 10.01 | 9.634 | 9.736 | 1,518,415 | -0.22(-2.21%) |
Jul 12, 2021 | 9.643 | 10.11 | 9.499 | 9.957 | 1,263,867 | +0.29(+2.98%) |
Jul 09, 2021 | 9.456 | 9.694 | 9.431 | 9.668 | 435,659 | +0.33(+3.54%) |
Jul 08, 2021 | 9.532 | 9.537 | 9.185 | 9.337 | 1,028,086 | -0.37(-3.84%) |
Jul 07, 2021 | 9.778 | 9.906 | 9.473 | 9.711 | 759,780 | -0.13(-1.29%) |
Jul 06, 2021 | 9.999 | 10.08 | 9.711 | 9.838 | 469,381 | -0.16(-1.61%) |
Jul 02, 2021 | 10.14 | 10.18 | 9.857 | 9.999 | 649,295 | -0.11(-1.09%) |
Jul 01, 2021 | 10.20 | 10.20 | 9.897 | 10.11 | 727,558 | +0.09(+0.93%) |
Jun 30, 2021 | 9.914 | 10.08 | 9.795 | 10.02 | 558,984 | +0.06(+0.60%) |
Jun 29, 2021 | 10.23 | 10.24 | 9.940 | 9.957 | 558,282 | -0.15(-1.51%) |
Jun 28, 2021 | 10.57 | 10.57 | 9.940 | 10.11 | 843,057 | -0.34(-3.25%) |
Jun 25, 2021 | 10.52 | 10.75 | 10.36 | 10.45 | 1,389,440 | +0.03(+0.33%) |
Jun 24, 2021 | 10.18 | 10.44 | 10.03 | 10.41 | 466,966 | +0.28(+2.76%) |
Jun 23, 2021 | 10.29 | 10.30 | 10.06 | 10.13 | 635,374 | -0.13(-1.24%) |
Jun 22, 2021 | 10.02 | 10.31 | 9.923 | 10.26 | 882,909 | +0.19(+1.94%) |
Jun 21, 2021 | 10.05 | 10.24 | 9.965 | 10.07 | 623,060 | +0.15(+1.54%) |
Jun 18, 2021 | 9.906 | 10.11 | 9.770 | 9.914 | 983,412 | -0.20(-2.01%) |
Jun 17, 2021 | 10.51 | 10.71 | 9.906 | 10.12 | 772,154 | -0.31(-2.93%) |
Jun 16, 2021 | 10.30 | 10.48 | 10.15 | 10.42 | 709,280 | +0.20(+1.99%) |
Jun 15, 2021 | 10.49 | 10.56 | 9.855 | 10.22 | 1,083,764 | -0.08(-0.74%) |
Jun 14, 2021 | 10.34 | 10.71 | 10.22 | 10.30 | 1,115,971 | +0.12(+1.17%) |
Jun 11, 2021 | 9.863 | 10.27 | 9.842 | 10.18 | 1,046,753 | +0.42(+4.26%) |
Jun 10, 2021 | 9.668 | 9.889 | 9.630 | 9.761 | 670,436 | +0.25(+2.58%) |
Jun 09, 2021 | 9.524 | 9.643 | 9.431 | 9.516 | 445,071 | +0.03(+0.36%) |
Jun 08, 2021 | 9.728 | 9.728 | 9.393 | 9.482 | 653,748 | -0.24(-2.44%) |
Jun 07, 2021 | 9.303 | 9.744 | 9.278 | 9.719 | 730,745 | +0.48(+5.23%) |
Jun 04, 2021 | 9.439 | 9.473 | 9.209 | 9.236 | 408,526 | -0.14(-1.54%) |
Jun 03, 2021 | 9.431 | 9.431 | 9.227 | 9.380 | 805,864 | -0.03(-0.36%) |
Jun 02, 2021 | 9.499 | 9.643 | 9.278 | 9.414 | 765,276 | +0.08(+0.82%) |
Jun 01, 2021 | 9.346 | 9.626 | 9.185 | 9.337 | 747,034 | +0.24(+2.61%) |
May 28, 2021 | 9.075 | 9.261 | 9.015 | 9.100 | 574,933 | +0.08(+0.85%) |
May 27, 2021 | 8.896 | 9.075 | 8.829 | 9.024 | 515,499 | +0.20(+2.31%) |
May 26, 2021 | 8.718 | 8.871 | 8.650 | 8.820 | 369,476 | +0.12(+1.36%) |
May 25, 2021 | 9.117 | 9.219 | 8.701 | 8.701 | 526,275 | -0.40(-4.38%) |
May 24, 2021 | 8.922 | 9.168 | 8.837 | 9.100 | 513,746 | +0.25(+2.78%) |
May 21, 2021 | 8.854 | 8.956 | 8.803 | 8.854 | 374,231 | +0.07(+0.77%) |
May 20, 2021 | 8.973 | 8.981 | 8.633 | 8.786 | 534,377 | -0.18(-1.99%) |
May 19, 2021 | 8.667 | 8.973 | 8.489 | 8.964 | 1,236,694 | +0.18(+2.03%) |
May 18, 2021 | 8.786 | 8.913 | 8.625 | 8.786 | 569,272 | +0.02(+0.19%) |
May 17, 2021 | 8.718 | 8.778 | 8.557 | 8.769 | 414,731 | +0.02(+0.19%) |
May 14, 2021 | 8.701 | 8.761 | 8.600 | 8.752 | 433,638 | +0.08(+0.88%) |
May 13, 2021 | 8.523 | 8.820 | 8.421 | 8.676 | 610,591 | +0.13(+1.49%) |
May 12, 2021 | 8.871 | 8.947 | 8.464 | 8.549 | 913,795 | -0.37(-4.18%) |
May 11, 2021 | 8.905 | 9.202 | 8.879 | 8.922 | 541,911 | -0.26(-2.86%) |
May 10, 2021 | 9.507 | 9.558 | 9.185 | 9.185 | 636,789 | -0.19(-1.99%) |
May 07, 2021 | 9.142 | 9.405 | 9.142 | 9.371 | 581,971 | +0.20(+2.13%) |
May 06, 2021 | 9.320 | 9.399 | 9.007 | 9.176 | 565,864 | -0.16(-1.73%) |
May 05, 2021 | 9.465 | 9.694 | 9.270 | 9.337 | 946,831 | -0.01(-0.09%) |
May 04, 2021 | 9.541 | 9.592 | 8.998 | 9.346 | 1,061,428 | -0.20(-2.04%) |