Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.251 | 9.251 | 9.181 | 9.207 | 13,889 | -0.02(-0.19%) |
Jul 29, 2021 | 9.207 | 9.278 | 9.190 | 9.225 | 27,488 | +0.04(+0.48%) |
Jul 28, 2021 | 9.128 | 9.190 | 9.128 | 9.181 | 13,895 | +0.05(+0.58%) |
Jul 27, 2021 | 9.155 | 9.155 | 9.110 | 9.128 | 35,051 | -0.01(-0.10%) |
Jul 26, 2021 | 9.155 | 9.199 | 9.128 | 9.137 | 20,152 | -0.01(-0.10%) |
Jul 23, 2021 | 9.146 | 9.199 | 9.131 | 9.146 | 35,695 | +0.02(+0.19%) |
Jul 22, 2021 | 9.137 | 9.190 | 9.093 | 9.128 | 42,757 | -0.01(-0.09%) |
Jul 21, 2021 | 9.084 | 9.163 | 9.057 | 9.136 | 42,437 | +0.07(+0.77%) |
Jul 20, 2021 | 8.996 | 9.066 | 8.987 | 9.066 | 78,650 | +0.07(+0.80%) |
Jul 19, 2021 | 9.040 | 9.066 | 8.979 | 8.994 | 35,004 | -0.13(-1.46%) |
Jul 16, 2021 | 9.250 | 9.250 | 9.119 | 9.128 | 90,677 | -0.10(-1.04%) |
Jul 15, 2021 | 9.294 | 9.294 | 9.215 | 9.224 | 53,294 | -0.07(-0.75%) |
Jul 14, 2021 | 9.250 | 9.294 | 9.250 | 9.294 | 41,387 | +0.04(+0.47%) |
Jul 13, 2021 | 9.241 | 9.276 | 9.224 | 9.250 | 22,561 | +0.03(+0.28%) |
Jul 12, 2021 | 9.198 | 9.259 | 9.198 | 9.224 | 10,510 | +0.03(+0.29%) |
Jul 09, 2021 | 9.294 | 9.294 | 9.145 | 9.198 | 78,118 | -0.07(-0.76%) |
Jul 08, 2021 | 9.469 | 9.469 | 9.268 | 9.268 | 80,188 | -0.36(-3.73%) |
Jul 07, 2021 | 9.662 | 9.758 | 9.583 | 9.627 | 57,851 | +0.00(+0.05%) |
Jul 06, 2021 | 9.566 | 9.636 | 9.561 | 9.622 | 23,225 | +0.00(+0.05%) |
Jul 02, 2021 | 9.443 | 9.618 | 9.443 | 9.618 | 55,527 | +0.22(+2.33%) |
Jul 01, 2021 | 9.390 | 9.426 | 9.382 | 9.399 | 23,445 | +0.01(+0.09%) |
Jun 30, 2021 | 9.495 | 9.512 | 9.390 | 9.390 | 43,224 | -0.12(-1.29%) |
Jun 29, 2021 | 9.434 | 9.513 | 9.329 | 9.513 | 38,667 | +0.08(+0.84%) |
Jun 28, 2021 | 9.250 | 9.434 | 9.233 | 9.434 | 19,936 | +0.21(+2.28%) |
Jun 25, 2021 | 9.241 | 9.303 | 9.219 | 9.224 | 19,402 | -0.02(-0.19%) |
Jun 24, 2021 | 9.189 | 9.241 | 9.136 | 9.241 | 38,687 | +0.10(+1.05%) |
Jun 23, 2021 | 9.163 | 9.163 | 9.101 | 9.145 | 29,988 | +0.02(+0.21%) |
Jun 22, 2021 | 9.101 | 9.154 | 9.101 | 9.126 | 38,318 | -0.00(-0.02%) |
Jun 21, 2021 | 9.075 | 9.198 | 9.075 | 9.128 | 36,774 | +0.06(+0.68%) |
Jun 18, 2021 | 9.163 | 9.163 | 8.996 | 9.066 | 60,934 | -0.11(-1.24%) |
Jun 17, 2021 | 9.206 | 9.276 | 9.180 | 9.180 | 21,677 | -0.06(-0.70%) |
Jun 16, 2021 | 9.303 | 9.303 | 9.224 | 9.245 | 19,223 | -0.01(-0.15%) |
Jun 15, 2021 | 9.285 | 9.320 | 9.259 | 9.259 | 17,080 | +0.01(+0.09%) |
Jun 14, 2021 | 9.303 | 9.355 | 9.250 | 9.250 | 38,143 | -0.03(-0.38%) |
Jun 11, 2021 | 9.320 | 9.355 | 9.285 | 9.285 | 33,367 | -0.03(-0.28%) |
Jun 10, 2021 | 9.233 | 9.329 | 9.221 | 9.311 | 83,893 | +0.11(+1.23%) |
Jun 09, 2021 | 9.189 | 9.198 | 9.155 | 9.198 | 59,752 | +0.03(+0.38%) |
Jun 08, 2021 | 9.128 | 9.189 | 9.111 | 9.163 | 101,466 | +0.03(+0.38%) |
Jun 07, 2021 | 9.111 | 9.137 | 9.102 | 9.128 | 37,866 | +0.04(+0.48%) |
Jun 04, 2021 | 9.050 | 9.101 | 9.050 | 9.085 | 69,653 | +0.04(+0.48%) |
Jun 03, 2021 | 9.085 | 9.085 | 9.033 | 9.041 | 80,496 | -0.06(-0.67%) |
Jun 02, 2021 | 9.059 | 9.111 | 9.059 | 9.102 | 45,687 | +0.00(+0.00%) |
Jun 01, 2021 | 9.172 | 9.172 | 9.094 | 9.102 | 35,732 | -0.01(-0.14%) |
May 28, 2021 | 9.111 | 9.137 | 9.094 | 9.115 | 65,266 | +0.04(+0.43%) |
May 27, 2021 | 9.033 | 9.120 | 9.015 | 9.076 | 32,631 | +0.04(+0.48%) |
May 26, 2021 | 8.972 | 9.033 | 8.963 | 9.033 | 33,724 | +0.04(+0.48%) |
May 25, 2021 | 8.972 | 9.006 | 8.972 | 8.989 | 19,139 | +0.03(+0.29%) |
May 24, 2021 | 8.972 | 9.006 | 8.954 | 8.963 | 24,490 | +0.01(+0.10%) |
May 21, 2021 | 8.972 | 8.976 | 8.941 | 8.954 | 27,709 | +0.00(+0.00%) |
May 20, 2021 | 8.911 | 8.972 | 8.867 | 8.954 | 49,246 | +0.06(+0.68%) |
May 19, 2021 | 8.851 | 8.920 | 8.773 | 8.894 | 25,518 | -0.02(-0.19%) |
May 18, 2021 | 8.911 | 8.937 | 8.851 | 8.911 | 57,265 | +0.02(+0.19%) |
May 17, 2021 | 8.859 | 8.894 | 8.807 | 8.894 | 19,058 | +0.03(+0.29%) |
May 14, 2021 | 8.825 | 8.885 | 8.807 | 8.868 | 15,741 | +0.08(+0.89%) |
May 13, 2021 | 8.738 | 8.816 | 8.721 | 8.790 | 31,435 | +0.06(+0.69%) |
May 12, 2021 | 8.781 | 8.781 | 8.686 | 8.729 | 21,359 | -0.06(-0.69%) |
May 11, 2021 | 8.859 | 8.859 | 8.747 | 8.790 | 36,722 | -0.10(-1.07%) |
May 10, 2021 | 8.894 | 8.903 | 8.842 | 8.885 | 39,073 | +0.03(+0.39%) |
May 07, 2021 | 8.868 | 8.877 | 8.803 | 8.851 | 71,903 | +0.02(+0.20%) |
May 06, 2021 | 8.842 | 8.842 | 8.738 | 8.833 | 37,635 | +0.02(+0.20%) |
May 05, 2021 | 8.773 | 8.859 | 8.755 | 8.816 | 61,299 | +0.08(+0.89%) |
May 04, 2021 | 8.738 | 8.755 | 8.695 | 8.738 | 22,210 | -0.03(-0.30%) |