Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.333 | 9.449 | 9.220 | 9.367 | 459,889 | -0.06(-0.64%) |
Jul 29, 2021 | 9.264 | 9.510 | 9.108 | 9.428 | 815,593 | +0.32(+3.51%) |
Jul 28, 2021 | 9.367 | 9.367 | 8.866 | 9.108 | 730,675 | +0.24(+2.73%) |
Jul 27, 2021 | 8.901 | 8.944 | 8.659 | 8.866 | 879,482 | -0.15(-1.63%) |
Jul 26, 2021 | 8.970 | 9.212 | 8.892 | 9.013 | 635,375 | +0.10(+1.16%) |
Jul 23, 2021 | 9.117 | 9.125 | 8.806 | 8.909 | 572,911 | -0.16(-1.72%) |
Jul 22, 2021 | 9.333 | 9.428 | 9.013 | 9.065 | 735,927 | -0.09(-0.94%) |
Jul 21, 2021 | 8.857 | 9.229 | 8.832 | 9.151 | 640,657 | +0.35(+3.93%) |
Jul 20, 2021 | 8.814 | 8.953 | 8.685 | 8.806 | 734,128 | +0.16(+1.90%) |
Jul 19, 2021 | 8.745 | 8.771 | 8.339 | 8.641 | 1,742,639 | -0.37(-4.08%) |
Jul 16, 2021 | 9.684 | 9.705 | 8.983 | 9.009 | 1,432,639 | -0.75(-7.71%) |
Jul 15, 2021 | 9.684 | 9.923 | 9.633 | 9.761 | 645,196 | +0.00(+0.00%) |
Jul 14, 2021 | 9.872 | 10.05 | 9.711 | 9.761 | 964,173 | -0.05(-0.52%) |
Jul 13, 2021 | 10.03 | 10.09 | 9.710 | 9.812 | 1,506,632 | -0.22(-2.21%) |
Jul 12, 2021 | 9.718 | 10.19 | 9.573 | 10.03 | 1,254,059 | +0.29(+2.98%) |
Jul 09, 2021 | 9.530 | 9.769 | 9.504 | 9.744 | 432,278 | +0.33(+3.54%) |
Jul 08, 2021 | 9.607 | 9.611 | 9.257 | 9.410 | 1,020,108 | -0.38(-3.84%) |
Jul 07, 2021 | 9.855 | 9.983 | 9.547 | 9.787 | 753,884 | -0.13(-1.29%) |
Jul 06, 2021 | 10.08 | 10.16 | 9.787 | 9.915 | 465,739 | -0.16(-1.61%) |
Jul 02, 2021 | 10.22 | 10.26 | 9.935 | 10.08 | 644,256 | -0.11(-1.09%) |
Jul 01, 2021 | 10.28 | 10.28 | 9.975 | 10.19 | 721,912 | +0.09(+0.93%) |
Jun 30, 2021 | 9.992 | 10.16 | 9.872 | 10.09 | 554,646 | +0.06(+0.60%) |
Jun 29, 2021 | 10.31 | 10.32 | 10.02 | 10.03 | 553,950 | -0.15(-1.51%) |
Jun 28, 2021 | 10.65 | 10.65 | 10.02 | 10.19 | 836,515 | -0.34(-3.25%) |
Jun 25, 2021 | 10.60 | 10.84 | 10.44 | 10.53 | 1,378,659 | +0.03(+0.33%) |
Jun 24, 2021 | 10.26 | 10.52 | 10.11 | 10.50 | 463,342 | +0.28(+2.76%) |
Jun 23, 2021 | 10.37 | 10.38 | 10.14 | 10.21 | 630,443 | -0.13(-1.24%) |
Jun 22, 2021 | 10.10 | 10.39 | 10.00 | 10.34 | 876,058 | +0.20(+1.94%) |
Jun 21, 2021 | 10.13 | 10.32 | 10.04 | 10.15 | 618,225 | +0.15(+1.54%) |
Jun 18, 2021 | 9.983 | 10.19 | 9.846 | 9.992 | 975,781 | -0.21(-2.01%) |
Jun 17, 2021 | 10.59 | 10.80 | 9.983 | 10.20 | 766,162 | -0.31(-2.93%) |
Jun 16, 2021 | 10.38 | 10.56 | 10.23 | 10.50 | 703,777 | +0.21(+1.99%) |
Jun 15, 2021 | 10.57 | 10.64 | 9.932 | 10.30 | 1,075,355 | -0.08(-0.74%) |
Jun 14, 2021 | 10.42 | 10.79 | 10.30 | 10.38 | 1,107,311 | +0.12(+1.17%) |
Jun 11, 2021 | 9.940 | 10.35 | 9.919 | 10.26 | 1,038,630 | +0.42(+4.26%) |
Jun 10, 2021 | 9.744 | 9.966 | 9.705 | 9.838 | 665,234 | +0.25(+2.58%) |
Jun 09, 2021 | 9.598 | 9.718 | 9.504 | 9.590 | 441,617 | +0.03(+0.36%) |
Jun 08, 2021 | 9.804 | 9.804 | 9.466 | 9.556 | 648,675 | -0.24(-2.44%) |
Jun 07, 2021 | 9.376 | 9.821 | 9.351 | 9.795 | 725,075 | +0.49(+5.23%) |
Jun 04, 2021 | 9.513 | 9.547 | 9.281 | 9.308 | 405,356 | -0.15(-1.54%) |
Jun 03, 2021 | 9.504 | 9.504 | 9.299 | 9.453 | 799,611 | -0.03(-0.36%) |
Jun 02, 2021 | 9.573 | 9.718 | 9.351 | 9.487 | 759,338 | +0.08(+0.82%) |
Jun 01, 2021 | 9.419 | 9.701 | 9.257 | 9.410 | 741,237 | +0.24(+2.61%) |
May 28, 2021 | 9.145 | 9.334 | 9.086 | 9.171 | 570,472 | +0.08(+0.85%) |
May 27, 2021 | 8.966 | 9.145 | 8.898 | 9.094 | 511,499 | +0.21(+2.31%) |
May 26, 2021 | 8.786 | 8.940 | 8.718 | 8.889 | 366,609 | +0.12(+1.36%) |
May 25, 2021 | 9.188 | 9.291 | 8.769 | 8.769 | 522,191 | -0.40(-4.38%) |
May 24, 2021 | 8.992 | 9.239 | 8.906 | 9.171 | 509,759 | +0.25(+2.78%) |
May 21, 2021 | 8.923 | 9.026 | 8.872 | 8.923 | 371,327 | +0.07(+0.77%) |
May 20, 2021 | 9.043 | 9.051 | 8.701 | 8.855 | 530,230 | -0.18(-1.99%) |
May 19, 2021 | 8.735 | 9.043 | 8.556 | 9.034 | 1,227,097 | +0.18(+2.03%) |
May 18, 2021 | 8.855 | 8.983 | 8.692 | 8.855 | 564,854 | +0.02(+0.19%) |
May 17, 2021 | 8.786 | 8.846 | 8.624 | 8.838 | 411,512 | +0.02(+0.19%) |
May 14, 2021 | 8.769 | 8.829 | 8.667 | 8.821 | 430,273 | +0.08(+0.88%) |
May 13, 2021 | 8.590 | 8.889 | 8.487 | 8.744 | 605,853 | +0.13(+1.49%) |
May 12, 2021 | 8.940 | 9.017 | 8.530 | 8.616 | 906,705 | -0.38(-4.18%) |
May 11, 2021 | 8.975 | 9.274 | 8.949 | 8.992 | 537,706 | -0.26(-2.86%) |
May 10, 2021 | 9.581 | 9.633 | 9.257 | 9.257 | 631,847 | -0.19(-1.99%) |
May 07, 2021 | 9.214 | 9.479 | 9.214 | 9.445 | 577,455 | +0.20(+2.13%) |
May 06, 2021 | 9.393 | 9.472 | 9.077 | 9.248 | 561,473 | -0.16(-1.73%) |
May 05, 2021 | 9.539 | 9.769 | 9.342 | 9.410 | 939,484 | -0.01(-0.09%) |
May 04, 2021 | 9.616 | 9.667 | 9.069 | 9.419 | 1,053,192 | -0.20(-2.04%) |