Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.972 | 10.09 | 9.812 | 9.846 | 266,343 | -0.08(-0.84%) |
Jul 29, 2021 | 9.951 | 10.03 | 9.895 | 9.930 | 218,850 | +0.03(+0.35%) |
Jul 28, 2021 | 9.777 | 9.972 | 9.707 | 9.895 | 243,894 | +0.12(+1.21%) |
Jul 27, 2021 | 9.742 | 9.791 | 9.602 | 9.777 | 207,021 | -0.08(-0.78%) |
Jul 26, 2021 | 9.728 | 9.937 | 9.728 | 9.853 | 219,512 | +0.12(+1.22%) |
Jul 23, 2021 | 9.798 | 9.881 | 9.637 | 9.735 | 225,104 | +0.01(+0.07%) |
Jul 22, 2021 | 9.923 | 9.923 | 9.686 | 9.728 | 321,736 | -0.25(-2.52%) |
Jul 21, 2021 | 9.902 | 10.06 | 9.874 | 9.979 | 333,677 | +0.15(+1.56%) |
Jul 20, 2021 | 9.686 | 9.937 | 9.630 | 9.826 | 446,061 | +0.21(+2.18%) |
Jul 19, 2021 | 9.693 | 9.749 | 9.400 | 9.616 | 713,412 | -0.32(-3.23%) |
Jul 16, 2021 | 10.08 | 10.19 | 9.853 | 9.937 | 361,193 | -0.04(-0.42%) |
Jul 15, 2021 | 9.798 | 10.06 | 9.770 | 9.979 | 348,629 | +0.10(+1.06%) |
Jul 14, 2021 | 10.01 | 10.10 | 9.805 | 9.874 | 349,751 | -0.06(-0.56%) |
Jul 13, 2021 | 10.15 | 10.15 | 9.874 | 9.930 | 397,397 | -0.31(-3.07%) |
Jul 12, 2021 | 10.03 | 10.24 | 9.937 | 10.24 | 490,728 | +0.13(+1.31%) |
Jul 09, 2021 | 9.986 | 10.12 | 9.888 | 10.11 | 532,090 | +0.33(+3.35%) |
Jul 08, 2021 | 9.833 | 9.935 | 9.525 | 9.784 | 821,204 | -0.21(-2.09%) |
Jul 07, 2021 | 10.10 | 10.18 | 9.902 | 9.993 | 556,960 | -0.19(-1.85%) |
Jul 06, 2021 | 10.35 | 10.35 | 10.03 | 10.18 | 352,860 | -0.15(-1.49%) |
Jul 02, 2021 | 10.49 | 10.49 | 10.31 | 10.33 | 308,766 | -0.12(-1.14%) |
Jul 01, 2021 | 10.34 | 10.51 | 10.27 | 10.45 | 347,396 | +0.16(+1.56%) |
Jun 30, 2021 | 10.13 | 10.32 | 10.08 | 10.29 | 582,843 | +0.10(+1.03%) |
Jun 29, 2021 | 10.40 | 10.40 | 10.19 | 10.19 | 328,482 | -0.15(-1.46%) |
Jun 28, 2021 | 10.46 | 10.47 | 10.17 | 10.34 | 455,157 | -0.05(-0.53%) |
Jun 25, 2021 | 10.55 | 10.58 | 10.39 | 10.39 | 878,692 | -0.16(-1.50%) |
Jun 24, 2021 | 10.50 | 10.58 | 10.43 | 10.55 | 305,076 | +0.15(+1.45%) |
Jun 23, 2021 | 10.51 | 10.57 | 10.39 | 10.40 | 473,333 | -0.10(-0.98%) |
Jun 22, 2021 | 10.43 | 10.52 | 10.33 | 10.50 | 376,435 | +0.05(+0.53%) |
Jun 21, 2021 | 10.20 | 10.48 | 10.09 | 10.45 | 498,950 | +0.33(+3.25%) |
Jun 18, 2021 | 10.30 | 10.33 | 10.02 | 10.12 | 1,045,835 | -0.30(-2.90%) |
Jun 17, 2021 | 10.63 | 10.66 | 10.29 | 10.42 | 493,840 | -0.17(-1.62%) |
Jun 16, 2021 | 10.46 | 10.67 | 10.36 | 10.59 | 555,439 | +0.13(+1.25%) |
Jun 15, 2021 | 10.37 | 10.49 | 10.27 | 10.46 | 544,667 | +0.06(+0.59%) |
Jun 14, 2021 | 10.41 | 10.51 | 10.31 | 10.40 | 527,476 | -0.01(-0.07%) |
Jun 11, 2021 | 10.39 | 10.42 | 10.26 | 10.41 | 378,916 | +0.00(+0.00%) |
Jun 10, 2021 | 10.47 | 10.52 | 10.35 | 10.41 | 525,204 | +0.04(+0.40%) |
Jun 09, 2021 | 10.72 | 10.72 | 10.11 | 10.37 | 1,429,505 | -0.34(-3.20%) |
Jun 08, 2021 | 10.65 | 10.92 | 10.65 | 10.71 | 1,443,497 | +0.06(+0.58%) |
Jun 07, 2021 | 10.29 | 10.75 | 10.29 | 10.65 | 1,059,354 | +0.43(+4.23%) |
Jun 04, 2021 | 10.12 | 10.24 | 10.02 | 10.22 | 619,621 | +0.12(+1.22%) |
Jun 03, 2021 | 10.11 | 10.15 | 10.05 | 10.09 | 389,926 | -0.06(-0.61%) |
Jun 02, 2021 | 10.21 | 10.24 | 10.10 | 10.15 | 521,080 | +0.02(+0.20%) |
Jun 01, 2021 | 9.880 | 10.16 | 9.868 | 10.13 | 527,113 | +0.27(+2.71%) |
May 28, 2021 | 9.777 | 9.873 | 9.674 | 9.866 | 505,667 | +0.10(+1.05%) |
May 27, 2021 | 9.832 | 9.921 | 9.763 | 9.763 | 503,668 | +0.03(+0.35%) |
May 26, 2021 | 9.653 | 9.777 | 9.640 | 9.729 | 451,220 | +0.08(+0.85%) |
May 25, 2021 | 9.907 | 10.08 | 9.626 | 9.646 | 765,802 | -0.08(-0.85%) |
May 24, 2021 | 9.612 | 9.763 | 9.578 | 9.729 | 516,111 | +0.12(+1.29%) |
May 21, 2021 | 9.694 | 9.749 | 9.547 | 9.605 | 470,563 | -0.01(-0.07%) |
May 20, 2021 | 9.530 | 9.667 | 9.455 | 9.612 | 542,958 | +0.09(+0.94%) |
May 19, 2021 | 9.296 | 9.557 | 9.242 | 9.523 | 538,266 | +0.12(+1.24%) |
May 18, 2021 | 9.571 | 9.667 | 9.399 | 9.406 | 635,732 | -0.04(-0.44%) |
May 17, 2021 | 9.276 | 9.447 | 9.132 | 9.447 | 527,912 | +0.12(+1.32%) |
May 14, 2021 | 9.290 | 9.420 | 9.139 | 9.324 | 1,003,991 | +0.56(+6.34%) |
May 13, 2021 | 8.487 | 8.816 | 8.487 | 8.768 | 541,685 | +0.33(+3.90%) |
May 12, 2021 | 8.652 | 8.706 | 8.384 | 8.439 | 668,402 | -0.18(-2.07%) |
May 11, 2021 | 8.638 | 8.686 | 8.480 | 8.617 | 856,393 | -0.20(-2.26%) |
May 10, 2021 | 9.173 | 9.207 | 8.816 | 8.816 | 711,910 | -0.27(-3.02%) |
May 07, 2021 | 9.008 | 9.235 | 8.926 | 9.091 | 684,303 | +0.16(+1.77%) |
May 06, 2021 | 8.953 | 8.953 | 8.734 | 8.933 | 426,624 | -0.01(-0.08%) |
May 05, 2021 | 9.036 | 9.087 | 8.878 | 8.940 | 501,138 | -0.04(-0.46%) |
May 04, 2021 | 9.036 | 9.159 | 8.857 | 8.981 | 428,007 | -0.08(-0.83%) |