Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.41 | 10.67 | 10.40 | 10.45 | 8,343 | -0.05(-0.48%) |
Jul 29, 2021 | 10.37 | 10.69 | 10.33 | 10.50 | 11,074 | -0.08(-0.76%) |
Jul 28, 2021 | 10.63 | 10.87 | 10.57 | 10.58 | 9,238 | +0.17(+1.63%) |
Jul 27, 2021 | 10.21 | 10.67 | 10.05 | 10.41 | 21,670 | +0.14(+1.36%) |
Jul 26, 2021 | 10.46 | 10.46 | 9.870 | 10.27 | 9,229 | -0.19(-1.82%) |
Jul 23, 2021 | 10.27 | 10.68 | 10.16 | 10.46 | 83,110 | +0.14(+1.36%) |
Jul 22, 2021 | 10.20 | 10.49 | 9.820 | 10.32 | 30,986 | +0.23(+2.28%) |
Jul 21, 2021 | 9.980 | 10.35 | 9.830 | 10.09 | 16,051 | +0.31(+3.17%) |
Jul 20, 2021 | 9.280 | 9.940 | 9.150 | 9.780 | 37,475 | +0.58(+6.30%) |
Jul 19, 2021 | 9.426 | 9.426 | 9.080 | 9.200 | 8,056 | +0.09(+0.99%) |
Jul 16, 2021 | 9.420 | 9.490 | 9.070 | 9.110 | 12,615 | -0.35(-3.70%) |
Jul 15, 2021 | 9.190 | 9.460 | 9.140 | 9.460 | 11,260 | +0.14(+1.50%) |
Jul 14, 2021 | 9.310 | 9.550 | 9.310 | 9.320 | 2,562 | -0.13(-1.43%) |
Jul 13, 2021 | 9.710 | 9.820 | 9.180 | 9.455 | 31,523 | -0.20(-2.02%) |
Jul 12, 2021 | 9.630 | 9.973 | 9.610 | 9.650 | 6,784 | +0.00(+0.00%) |
Jul 09, 2021 | 9.430 | 9.670 | 9.430 | 9.650 | 5,234 | +0.15(+1.58%) |
Jul 08, 2021 | 9.450 | 9.690 | 9.190 | 9.500 | 13,675 | -0.03(-0.31%) |
Jul 07, 2021 | 9.490 | 9.560 | 9.280 | 9.530 | 8,462 | -0.07(-0.73%) |
Jul 06, 2021 | 9.410 | 9.600 | 9.290 | 9.600 | 35,568 | +0.18(+1.91%) |
Jul 02, 2021 | 9.600 | 9.750 | 9.245 | 9.420 | 49,623 | -0.55(-5.52%) |
Jul 01, 2021 | 10.45 | 10.45 | 9.800 | 9.970 | 21,310 | -0.31(-3.02%) |
Jun 30, 2021 | 10.18 | 10.57 | 10.14 | 10.28 | 21,805 | +0.17(+1.68%) |
Jun 29, 2021 | 10.52 | 11.25 | 9.990 | 10.11 | 42,633 | -0.48(-4.53%) |
Jun 28, 2021 | 9.630 | 10.69 | 9.630 | 10.59 | 90,270 | +1.05(+11.01%) |
Jun 25, 2021 | 9.600 | 9.840 | 9.100 | 9.540 | 867,950 | -0.13(-1.34%) |
Jun 24, 2021 | 9.000 | 10.02 | 8.840 | 9.670 | 163,745 | +0.69(+7.68%) |
Jun 23, 2021 | 9.000 | 9.500 | 8.750 | 8.980 | 59,720 | -0.03(-0.33%) |
Jun 22, 2021 | 8.740 | 9.380 | 8.550 | 9.010 | 56,229 | +0.39(+4.52%) |
Jun 21, 2021 | 8.620 | 8.970 | 8.550 | 8.620 | 65,568 | +0.17(+2.01%) |
Jun 18, 2021 | 8.650 | 8.840 | 8.450 | 8.450 | 74,530 | -0.20(-2.31%) |
Jun 17, 2021 | 8.800 | 9.210 | 8.650 | 8.650 | 58,220 | -0.20(-2.26%) |
Jun 16, 2021 | 9.420 | 9.420 | 8.515 | 8.850 | 64,095 | -0.69(-7.23%) |
Jun 15, 2021 | 9.350 | 9.540 | 9.300 | 9.540 | 22,850 | +0.20(+2.14%) |
Jun 14, 2021 | 9.520 | 9.597 | 9.230 | 9.340 | 21,882 | -0.24(-2.51%) |
Jun 11, 2021 | 9.300 | 9.700 | 9.300 | 9.580 | 8,259 | +0.11(+1.16%) |
Jun 10, 2021 | 9.250 | 9.620 | 9.050 | 9.470 | 12,579 | +0.20(+2.16%) |
Jun 09, 2021 | 9.250 | 9.630 | 9.090 | 9.270 | 26,754 | -0.01(-0.11%) |
Jun 08, 2021 | 9.560 | 9.560 | 9.170 | 9.280 | 25,383 | -0.17(-1.80%) |
Jun 07, 2021 | 9.700 | 9.880 | 9.420 | 9.450 | 13,778 | -0.20(-2.07%) |
Jun 04, 2021 | 9.780 | 10.08 | 9.500 | 9.650 | 18,753 | -0.21(-2.13%) |
Jun 03, 2021 | 9.750 | 9.860 | 9.500 | 9.860 | 11,020 | +0.01(+0.10%) |
Jun 02, 2021 | 9.530 | 9.900 | 9.320 | 9.850 | 14,706 | +0.34(+3.58%) |
Jun 01, 2021 | 9.570 | 9.750 | 9.460 | 9.510 | 6,184 | +0.10(+1.06%) |
May 28, 2021 | 9.905 | 9.905 | 9.180 | 9.410 | 29,356 | -0.45(-4.56%) |
May 27, 2021 | 10.23 | 10.23 | 9.800 | 9.860 | 13,962 | -0.08(-0.80%) |
May 26, 2021 | 10.00 | 10.05 | 9.770 | 9.940 | 19,219 | -0.14(-1.39%) |
May 25, 2021 | 10.14 | 10.15 | 9.900 | 10.08 | 12,164 | -0.07(-0.69%) |
May 24, 2021 | 9.950 | 10.34 | 9.950 | 10.15 | 10,877 | +0.12(+1.20%) |
May 21, 2021 | 9.880 | 10.24 | 9.710 | 10.03 | 27,866 | +0.21(+2.14%) |
May 20, 2021 | 9.600 | 9.830 | 9.600 | 9.820 | 14,075 | +0.25(+2.61%) |
May 19, 2021 | 9.900 | 9.940 | 9.560 | 9.570 | 19,389 | -0.33(-3.33%) |
May 18, 2021 | 9.800 | 10.00 | 9.550 | 9.900 | 15,769 | +0.06(+0.61%) |
May 17, 2021 | 9.670 | 9.920 | 9.550 | 9.840 | 13,145 | +0.29(+3.04%) |
May 14, 2021 | 9.030 | 9.690 | 9.030 | 9.550 | 11,446 | +0.48(+5.29%) |
May 13, 2021 | 9.380 | 9.770 | 8.810 | 9.070 | 26,331 | -0.32(-3.41%) |
May 12, 2021 | 9.820 | 9.950 | 9.340 | 9.390 | 20,682 | -0.55(-5.53%) |
May 11, 2021 | 9.960 | 10.19 | 9.770 | 9.940 | 15,305 | -0.18(-1.78%) |
May 10, 2021 | 10.03 | 10.25 | 9.850 | 10.12 | 36,530 | -0.02(-0.20%) |
May 07, 2021 | 10.02 | 10.21 | 10.00 | 10.14 | 22,116 | +0.11(+1.10%) |
May 06, 2021 | 9.770 | 10.11 | 9.690 | 10.03 | 26,909 | +0.24(+2.45%) |
May 05, 2021 | 9.270 | 9.950 | 8.810 | 9.790 | 102,714 | -0.51(-4.95%) |
May 04, 2021 | 10.39 | 10.47 | 10.10 | 10.30 | 22,664 | -0.22(-2.09%) |