Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.645 | 9.681 | 9.486 | 9.537 | 397,078 | -0.06(-0.60%) |
Jul 29, 2021 | 9.681 | 9.681 | 9.565 | 9.594 | 267,277 | -0.01(-0.15%) |
Jul 28, 2021 | 9.652 | 9.691 | 9.594 | 9.609 | 259,911 | -0.03(-0.30%) |
Jul 27, 2021 | 9.623 | 9.688 | 9.587 | 9.637 | 219,036 | -0.04(-0.45%) |
Jul 26, 2021 | 9.616 | 9.695 | 9.587 | 9.681 | 143,663 | +0.09(+0.98%) |
Jul 23, 2021 | 9.673 | 9.695 | 9.573 | 9.587 | 124,550 | -0.02(-0.22%) |
Jul 22, 2021 | 9.659 | 9.717 | 9.565 | 9.609 | 123,702 | -0.07(-0.74%) |
Jul 21, 2021 | 9.760 | 9.824 | 9.623 | 9.681 | 145,996 | -0.02(-0.22%) |
Jul 20, 2021 | 9.393 | 9.738 | 9.378 | 9.702 | 406,481 | +0.35(+3.77%) |
Jul 19, 2021 | 9.486 | 9.486 | 9.184 | 9.349 | 306,966 | -0.10(-1.07%) |
Jul 16, 2021 | 9.508 | 9.605 | 9.465 | 9.450 | 210,162 | -0.05(-0.53%) |
Jul 15, 2021 | 9.587 | 9.666 | 9.465 | 9.501 | 351,607 | -0.09(-0.90%) |
Jul 14, 2021 | 9.709 | 9.760 | 9.522 | 9.587 | 204,017 | -0.07(-0.75%) |
Jul 13, 2021 | 9.702 | 9.774 | 9.601 | 9.659 | 331,275 | -0.08(-0.81%) |
Jul 12, 2021 | 9.630 | 9.767 | 9.616 | 9.738 | 165,749 | +0.06(+0.67%) |
Jul 09, 2021 | 9.580 | 9.720 | 9.515 | 9.673 | 263,823 | +0.17(+1.74%) |
Jul 08, 2021 | 9.443 | 9.537 | 9.325 | 9.508 | 207,790 | +0.02(+0.23%) |
Jul 07, 2021 | 9.645 | 9.702 | 9.450 | 9.486 | 188,725 | -0.14(-1.49%) |
Jul 06, 2021 | 9.609 | 9.652 | 9.594 | 9.630 | 218,037 | +0.04(+0.38%) |
Jul 02, 2021 | 9.537 | 9.609 | 9.508 | 9.594 | 190,493 | +0.06(+0.60%) |
Jul 01, 2021 | 9.522 | 9.587 | 9.472 | 9.537 | 218,048 | +0.03(+0.30%) |
Jun 30, 2021 | 9.580 | 9.580 | 9.407 | 9.508 | 517,403 | -0.04(-0.45%) |
Jun 29, 2021 | 9.630 | 9.659 | 9.522 | 9.551 | 338,327 | -0.01(-0.15%) |
Jun 28, 2021 | 9.572 | 9.635 | 9.460 | 9.565 | 338,332 | -0.01(-0.07%) |
Jun 25, 2021 | 9.663 | 9.674 | 9.544 | 9.572 | 371,996 | -0.08(-0.80%) |
Jun 24, 2021 | 9.649 | 9.656 | 9.600 | 9.649 | 303,436 | +0.05(+0.51%) |
Jun 23, 2021 | 9.628 | 9.635 | 9.551 | 9.600 | 154,958 | +0.04(+0.37%) |
Jun 22, 2021 | 9.635 | 9.646 | 9.509 | 9.565 | 230,384 | -0.05(-0.51%) |
Jun 21, 2021 | 9.446 | 9.628 | 9.439 | 9.614 | 286,243 | +0.18(+1.93%) |
Jun 18, 2021 | 9.495 | 9.572 | 9.317 | 9.432 | 983,013 | -0.03(-0.30%) |
Jun 17, 2021 | 9.649 | 9.678 | 9.404 | 9.460 | 442,562 | -0.19(-1.96%) |
Jun 16, 2021 | 9.621 | 9.663 | 9.551 | 9.649 | 373,542 | +0.05(+0.51%) |
Jun 15, 2021 | 9.678 | 9.706 | 9.586 | 9.600 | 313,228 | -0.04(-0.36%) |
Jun 14, 2021 | 9.748 | 9.776 | 9.579 | 9.635 | 480,032 | -0.13(-1.29%) |
Jun 11, 2021 | 9.685 | 9.790 | 9.685 | 9.762 | 251,508 | +0.12(+1.24%) |
Jun 10, 2021 | 9.741 | 9.755 | 9.635 | 9.642 | 377,390 | -0.07(-0.72%) |
Jun 09, 2021 | 9.706 | 9.734 | 9.685 | 9.713 | 220,606 | +0.01(+0.14%) |
Jun 08, 2021 | 9.642 | 9.762 | 9.642 | 9.699 | 244,197 | +0.04(+0.44%) |
Jun 07, 2021 | 9.706 | 9.741 | 9.656 | 9.656 | 147,819 | -0.02(-0.22%) |
Jun 04, 2021 | 9.699 | 9.734 | 9.642 | 9.678 | 183,113 | +0.02(+0.22%) |
Jun 03, 2021 | 9.656 | 9.713 | 9.607 | 9.656 | 222,966 | +0.01(+0.07%) |
Jun 02, 2021 | 9.572 | 9.656 | 9.509 | 9.649 | 297,875 | +0.13(+1.32%) |
Jun 01, 2021 | 9.509 | 9.600 | 9.460 | 9.523 | 317,843 | +0.09(+0.97%) |
May 28, 2021 | 9.397 | 9.516 | 9.383 | 9.432 | 287,871 | +0.04(+0.37%) |
May 27, 2021 | 9.327 | 9.418 | 9.299 | 9.397 | 270,324 | +0.11(+1.13%) |
May 26, 2021 | 9.159 | 9.347 | 9.138 | 9.292 | 316,494 | +0.18(+2.00%) |
May 25, 2021 | 9.537 | 9.593 | 9.082 | 9.110 | 1,366,525 | -0.40(-4.20%) |
May 24, 2021 | 9.537 | 9.565 | 9.481 | 9.509 | 231,126 | -0.03(-0.29%) |
May 21, 2021 | 9.663 | 9.670 | 9.488 | 9.537 | 123,755 | -0.07(-0.73%) |
May 20, 2021 | 9.586 | 9.642 | 9.537 | 9.607 | 119,464 | +0.04(+0.37%) |
May 19, 2021 | 9.460 | 9.586 | 9.404 | 9.572 | 247,472 | +0.06(+0.66%) |
May 18, 2021 | 9.495 | 9.614 | 9.460 | 9.509 | 232,424 | +0.04(+0.44%) |
May 17, 2021 | 9.362 | 9.502 | 9.334 | 9.467 | 176,294 | +0.14(+1.50%) |
May 14, 2021 | 9.320 | 9.362 | 9.222 | 9.327 | 358,435 | +0.14(+1.53%) |
May 13, 2021 | 9.019 | 9.250 | 9.019 | 9.187 | 295,603 | +0.17(+1.86%) |
May 12, 2021 | 9.215 | 9.285 | 8.956 | 9.019 | 357,366 | -0.20(-2.20%) |
May 11, 2021 | 9.348 | 9.369 | 9.180 | 9.222 | 340,737 | -0.20(-2.16%) |
May 10, 2021 | 9.642 | 9.692 | 9.425 | 9.425 | 203,459 | -0.15(-1.54%) |
May 07, 2021 | 9.467 | 9.607 | 9.436 | 9.572 | 202,213 | +0.13(+1.41%) |
May 06, 2021 | 9.579 | 9.621 | 9.292 | 9.439 | 381,622 | -0.17(-1.75%) |
May 05, 2021 | 9.614 | 9.670 | 9.495 | 9.607 | 211,107 | +0.01(+0.15%) |
May 04, 2021 | 9.670 | 9.699 | 9.572 | 9.593 | 149,850 | -0.08(-0.80%) |