Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.129 | 9.324 | 8.853 | 8.910 | 898,115 | -0.05(-0.61%) |
Jul 29, 2021 | 8.934 | 9.027 | 8.871 | 8.965 | 655,306 | +0.12(+1.32%) |
Jul 28, 2021 | 8.785 | 8.934 | 8.692 | 8.848 | 470,456 | +0.13(+1.52%) |
Jul 27, 2021 | 8.661 | 8.746 | 8.575 | 8.715 | 398,232 | -0.04(-0.45%) |
Jul 26, 2021 | 8.637 | 8.809 | 8.618 | 8.754 | 502,394 | +0.16(+1.91%) |
Jul 23, 2021 | 8.606 | 8.684 | 8.512 | 8.590 | 358,122 | +0.05(+0.55%) |
Jul 22, 2021 | 8.770 | 8.778 | 8.504 | 8.543 | 434,449 | -0.24(-2.75%) |
Jul 21, 2021 | 8.700 | 8.879 | 8.637 | 8.785 | 553,042 | +0.20(+2.27%) |
Jul 20, 2021 | 8.403 | 8.700 | 8.364 | 8.590 | 1,001,682 | +0.20(+2.42%) |
Jul 19, 2021 | 8.473 | 8.530 | 8.177 | 8.387 | 1,237,768 | -0.29(-3.33%) |
Jul 16, 2021 | 8.785 | 8.864 | 8.622 | 8.676 | 710,193 | -0.02(-0.27%) |
Jul 15, 2021 | 8.582 | 8.785 | 8.520 | 8.700 | 778,776 | +0.09(+1.09%) |
Jul 14, 2021 | 8.770 | 8.848 | 8.551 | 8.606 | 542,107 | -0.09(-1.08%) |
Jul 13, 2021 | 8.902 | 8.910 | 8.668 | 8.700 | 560,589 | -0.24(-2.71%) |
Jul 12, 2021 | 8.871 | 8.961 | 8.715 | 8.941 | 394,382 | +0.04(+0.44%) |
Jul 09, 2021 | 8.637 | 8.910 | 8.551 | 8.902 | 626,462 | +0.37(+4.30%) |
Jul 08, 2021 | 8.582 | 8.696 | 8.387 | 8.536 | 711,365 | -0.16(-1.80%) |
Jul 07, 2021 | 8.754 | 8.824 | 8.598 | 8.692 | 753,011 | -0.15(-1.68%) |
Jul 06, 2021 | 8.957 | 8.973 | 8.754 | 8.840 | 612,115 | -0.12(-1.31%) |
Jul 02, 2021 | 9.129 | 9.129 | 8.949 | 8.957 | 431,615 | -0.13(-1.46%) |
Jul 01, 2021 | 9.043 | 9.175 | 9.004 | 9.090 | 536,380 | +0.09(+0.95%) |
Jun 30, 2021 | 9.004 | 9.035 | 8.941 | 9.004 | 635,032 | -0.04(-0.43%) |
Jun 29, 2021 | 9.207 | 9.261 | 9.012 | 9.043 | 907,417 | -0.16(-1.70%) |
Jun 28, 2021 | 9.299 | 9.299 | 9.044 | 9.199 | 811,406 | -0.12(-1.24%) |
Jun 25, 2021 | 9.237 | 9.371 | 9.214 | 9.314 | 1,966,125 | +0.08(+0.91%) |
Jun 24, 2021 | 9.168 | 9.245 | 9.107 | 9.230 | 488,693 | +0.09(+1.01%) |
Jun 23, 2021 | 9.153 | 9.253 | 9.114 | 9.137 | 602,036 | -0.01(-0.08%) |
Jun 22, 2021 | 9.161 | 9.180 | 9.076 | 9.145 | 739,087 | -0.02(-0.25%) |
Jun 21, 2021 | 9.030 | 9.214 | 9.007 | 9.168 | 876,824 | +0.22(+2.49%) |
Jun 18, 2021 | 8.999 | 9.022 | 8.792 | 8.946 | 1,944,277 | -0.18(-1.93%) |
Jun 17, 2021 | 9.329 | 9.375 | 8.946 | 9.122 | 723,800 | -0.15(-1.57%) |
Jun 16, 2021 | 9.168 | 9.276 | 9.130 | 9.268 | 640,602 | +0.12(+1.34%) |
Jun 15, 2021 | 9.268 | 9.306 | 9.116 | 9.145 | 816,600 | -0.13(-1.41%) |
Jun 14, 2021 | 9.306 | 9.391 | 9.214 | 9.276 | 1,009,678 | -0.02(-0.17%) |
Jun 11, 2021 | 9.406 | 9.421 | 9.239 | 9.291 | 755,747 | -0.08(-0.90%) |
Jun 10, 2021 | 9.598 | 9.629 | 9.375 | 9.375 | 1,428,085 | -0.31(-3.17%) |
Jun 09, 2021 | 9.529 | 9.705 | 9.444 | 9.682 | 1,648,665 | +0.18(+1.86%) |
Jun 08, 2021 | 9.345 | 9.567 | 9.283 | 9.506 | 1,212,613 | +0.16(+1.72%) |
Jun 07, 2021 | 9.161 | 9.345 | 9.145 | 9.345 | 1,149,716 | +0.23(+2.53%) |
Jun 04, 2021 | 9.153 | 9.153 | 9.019 | 9.114 | 687,071 | -0.03(-0.34%) |
Jun 03, 2021 | 9.091 | 9.184 | 9.045 | 9.145 | 869,292 | +0.02(+0.25%) |
Jun 02, 2021 | 9.176 | 9.191 | 9.103 | 9.122 | 586,507 | -0.04(-0.42%) |
Jun 01, 2021 | 9.030 | 9.184 | 9.015 | 9.161 | 708,695 | +0.18(+2.05%) |
May 28, 2021 | 9.145 | 9.145 | 8.969 | 8.976 | 432,668 | -0.13(-1.43%) |
May 27, 2021 | 8.915 | 9.161 | 8.893 | 9.107 | 2,600,620 | +0.24(+2.68%) |
May 26, 2021 | 8.739 | 8.877 | 8.716 | 8.869 | 568,612 | +0.14(+1.58%) |
May 25, 2021 | 8.861 | 8.984 | 8.731 | 8.731 | 744,007 | -0.12(-1.30%) |
May 24, 2021 | 8.792 | 8.892 | 8.723 | 8.846 | 462,178 | +0.06(+0.70%) |
May 21, 2021 | 8.892 | 8.961 | 8.785 | 8.785 | 537,311 | -0.04(-0.43%) |
May 20, 2021 | 8.792 | 8.915 | 8.739 | 8.823 | 683,441 | +0.05(+0.61%) |
May 19, 2021 | 8.739 | 8.827 | 8.608 | 8.769 | 747,457 | -0.03(-0.35%) |
May 18, 2021 | 8.869 | 8.953 | 8.792 | 8.800 | 770,452 | -0.04(-0.43%) |
May 17, 2021 | 8.823 | 8.854 | 8.662 | 8.838 | 754,154 | -0.09(-1.03%) |
May 14, 2021 | 8.823 | 8.938 | 8.777 | 8.930 | 671,452 | +0.19(+2.19%) |
May 13, 2021 | 8.363 | 8.788 | 8.338 | 8.739 | 1,270,340 | +0.38(+4.59%) |
May 12, 2021 | 8.700 | 8.708 | 8.340 | 8.355 | 1,894,658 | -0.31(-3.63%) |
May 11, 2021 | 8.769 | 8.831 | 8.631 | 8.669 | 991,215 | -0.21(-2.33%) |
May 10, 2021 | 9.091 | 9.168 | 8.854 | 8.877 | 986,412 | -0.21(-2.36%) |
May 07, 2021 | 8.808 | 9.114 | 8.777 | 9.091 | 1,346,651 | +0.34(+3.86%) |
May 06, 2021 | 8.792 | 8.800 | 8.643 | 8.754 | 1,318,755 | -0.05(-0.61%) |
May 05, 2021 | 8.823 | 8.907 | 8.739 | 8.808 | 875,650 | -0.08(-0.95%) |
May 04, 2021 | 9.091 | 9.099 | 8.838 | 8.892 | 920,897 | -0.15(-1.70%) |