Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.12 | 10.20 | 9.973 | 10.11 | 53,220 | +0.00(+0.00%) |
Jul 29, 2021 | 10.09 | 10.16 | 10.04 | 10.11 | 27,598 | -0.04(-0.42%) |
Jul 28, 2021 | 9.921 | 10.16 | 9.886 | 10.15 | 42,471 | +0.19(+1.89%) |
Jul 27, 2021 | 9.946 | 9.972 | 9.826 | 9.964 | 27,325 | +0.01(+0.09%) |
Jul 26, 2021 | 10.03 | 10.07 | 9.946 | 9.955 | 30,784 | -0.11(-1.11%) |
Jul 23, 2021 | 9.989 | 10.07 | 9.835 | 10.07 | 44,453 | +0.13(+1.32%) |
Jul 22, 2021 | 9.758 | 9.957 | 9.597 | 9.936 | 121,889 | +0.24(+2.45%) |
Jul 21, 2021 | 9.555 | 9.783 | 9.554 | 9.699 | 46,793 | +0.14(+1.51%) |
Jul 20, 2021 | 9.648 | 9.770 | 9.538 | 9.555 | 49,410 | +0.09(+0.98%) |
Jul 19, 2021 | 9.741 | 9.766 | 9.461 | 9.461 | 105,098 | -0.35(-3.54%) |
Jul 16, 2021 | 9.605 | 9.809 | 9.529 | 9.809 | 82,557 | +0.15(+1.58%) |
Jul 15, 2021 | 9.597 | 9.682 | 9.529 | 9.656 | 21,159 | +0.06(+0.62%) |
Jul 14, 2021 | 9.529 | 9.622 | 9.529 | 9.597 | 43,153 | +0.03(+0.35%) |
Jul 13, 2021 | 9.699 | 9.699 | 9.512 | 9.563 | 39,058 | -0.14(-1.40%) |
Jul 12, 2021 | 9.741 | 9.741 | 9.597 | 9.699 | 32,135 | +0.01(+0.09%) |
Jul 09, 2021 | 9.707 | 9.715 | 9.571 | 9.690 | 23,931 | +0.08(+0.88%) |
Jul 08, 2021 | 9.571 | 9.631 | 9.487 | 9.605 | 46,435 | -0.01(-0.09%) |
Jul 07, 2021 | 9.588 | 9.690 | 9.546 | 9.614 | 45,531 | -0.02(-0.18%) |
Jul 06, 2021 | 9.588 | 9.639 | 9.474 | 9.631 | 56,161 | +0.04(+0.44%) |
Jul 02, 2021 | 9.563 | 9.631 | 9.529 | 9.588 | 26,314 | +0.03(+0.27%) |
Jul 01, 2021 | 9.538 | 9.699 | 9.478 | 9.563 | 55,726 | +0.08(+0.80%) |
Jun 30, 2021 | 9.588 | 9.588 | 9.478 | 9.487 | 56,373 | -0.03(-0.36%) |
Jun 29, 2021 | 9.614 | 9.614 | 9.444 | 9.521 | 63,879 | -0.06(-0.62%) |
Jun 28, 2021 | 9.648 | 9.656 | 9.529 | 9.580 | 62,452 | +0.05(+0.53%) |
Jun 25, 2021 | 9.529 | 9.614 | 9.529 | 9.529 | 58,536 | -0.03(-0.35%) |
Jun 24, 2021 | 9.571 | 9.707 | 9.546 | 9.563 | 59,001 | +0.02(+0.18%) |
Jun 23, 2021 | 9.461 | 9.631 | 9.419 | 9.546 | 86,347 | -0.02(-0.18%) |
Jun 22, 2021 | 9.571 | 9.641 | 9.512 | 9.563 | 30,384 | -0.04(-0.44%) |
Jun 21, 2021 | 9.563 | 9.724 | 9.538 | 9.605 | 60,773 | +0.13(+1.34%) |
Jun 18, 2021 | 9.529 | 9.588 | 9.453 | 9.478 | 60,884 | -0.07(-0.71%) |
Jun 17, 2021 | 9.597 | 9.597 | 9.529 | 9.546 | 25,962 | -0.03(-0.27%) |
Jun 16, 2021 | 9.571 | 9.613 | 9.529 | 9.571 | 29,781 | -0.03(-0.26%) |
Jun 15, 2021 | 9.478 | 9.639 | 9.478 | 9.597 | 36,954 | +0.05(+0.53%) |
Jun 14, 2021 | 9.631 | 9.631 | 9.487 | 9.546 | 25,342 | -0.01(-0.09%) |
Jun 11, 2021 | 9.504 | 9.614 | 9.427 | 9.555 | 46,783 | +0.15(+1.62%) |
Jun 10, 2021 | 9.504 | 9.639 | 9.402 | 9.402 | 103,376 | -0.09(-0.98%) |
Jun 09, 2021 | 9.351 | 9.546 | 9.351 | 9.495 | 105,008 | +0.11(+1.17%) |
Jun 08, 2021 | 9.275 | 9.444 | 9.250 | 9.385 | 111,751 | +0.16(+1.74%) |
Jun 07, 2021 | 9.317 | 9.359 | 9.190 | 9.224 | 119,301 | +0.00(+0.00%) |
Jun 04, 2021 | 9.216 | 9.385 | 9.182 | 9.224 | 157,415 | +0.03(+0.28%) |
Jun 03, 2021 | 9.241 | 9.317 | 9.089 | 9.199 | 250,132 | +0.01(+0.09%) |
Jun 02, 2021 | 9.224 | 9.360 | 9.106 | 9.190 | 142,778 | +0.00(+0.00%) |
Jun 01, 2021 | 8.945 | 9.283 | 8.919 | 9.190 | 136,118 | +0.34(+3.83%) |
May 28, 2021 | 8.597 | 8.851 | 8.597 | 8.851 | 72,442 | +0.25(+2.96%) |
May 27, 2021 | 8.784 | 8.962 | 8.597 | 8.597 | 708,337 | -0.23(-2.59%) |
May 26, 2021 | 8.801 | 8.919 | 8.741 | 8.826 | 91,242 | -0.01(-0.10%) |
May 25, 2021 | 8.902 | 9.173 | 8.674 | 8.835 | 184,067 | +0.01(+0.10%) |
May 24, 2021 | 8.851 | 9.224 | 8.657 | 8.826 | 126,933 | -0.03(-0.29%) |
May 21, 2021 | 8.682 | 9.072 | 8.555 | 8.851 | 176,992 | +0.13(+1.46%) |
May 20, 2021 | 8.758 | 8.987 | 8.682 | 8.724 | 73,441 | -0.03(-0.29%) |
May 19, 2021 | 8.767 | 8.856 | 8.640 | 8.750 | 62,629 | -0.05(-0.58%) |
May 18, 2021 | 8.818 | 8.902 | 8.741 | 8.801 | 102,254 | -0.05(-0.57%) |
May 17, 2021 | 8.894 | 9.097 | 8.810 | 8.851 | 121,452 | +0.08(+0.87%) |
May 14, 2021 | 9.267 | 9.270 | 8.741 | 8.775 | 199,678 | -0.42(-4.52%) |
May 13, 2021 | 9.012 | 9.326 | 9.012 | 9.190 | 90,382 | +0.11(+1.21%) |
May 12, 2021 | 9.250 | 9.402 | 9.000 | 9.080 | 57,138 | -0.14(-1.56%) |
May 11, 2021 | 9.190 | 9.406 | 9.114 | 9.224 | 58,695 | +0.03(+0.37%) |
May 10, 2021 | 9.436 | 9.436 | 9.106 | 9.190 | 89,865 | -0.20(-2.16%) |
May 07, 2021 | 9.377 | 10.19 | 8.995 | 9.394 | 190,657 | +0.07(+0.73%) |
May 06, 2021 | 9.080 | 9.444 | 9.004 | 9.326 | 48,162 | +0.19(+2.04%) |
May 05, 2021 | 9.080 | 9.419 | 8.835 | 9.139 | 103,301 | +0.03(+0.28%) |
May 04, 2021 | 9.021 | 9.283 | 8.995 | 9.114 | 45,984 | +0.07(+0.75%) |