Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.536 | 9.722 | 9.271 | 9.569 | 13,026 | -0.05(-0.52%) |
Jul 29, 2021 | 9.727 | 9.843 | 9.520 | 9.619 | 19,672 | -0.07(-0.77%) |
Jul 28, 2021 | 9.619 | 9.694 | 9.449 | 9.694 | 14,188 | +0.05(+0.51%) |
Jul 27, 2021 | 9.437 | 9.644 | 9.147 | 9.644 | 26,233 | +0.07(+0.78%) |
Jul 26, 2021 | 9.710 | 9.818 | 9.271 | 9.569 | 26,703 | -0.07(-0.77%) |
Jul 23, 2021 | 9.205 | 9.644 | 9.114 | 9.644 | 19,760 | +0.45(+4.86%) |
Jul 22, 2021 | 9.495 | 9.495 | 8.973 | 9.197 | 24,878 | -0.32(-3.39%) |
Jul 21, 2021 | 9.412 | 9.660 | 9.396 | 9.520 | 10,332 | +0.12(+1.32%) |
Jul 20, 2021 | 9.031 | 9.520 | 9.015 | 9.396 | 19,664 | +0.33(+3.65%) |
Jul 19, 2021 | 9.023 | 9.114 | 8.775 | 9.064 | 32,192 | -0.06(-0.64%) |
Jul 16, 2021 | 9.263 | 9.404 | 8.998 | 9.122 | 40,073 | -0.15(-1.61%) |
Jul 15, 2021 | 9.246 | 9.631 | 9.048 | 9.271 | 34,165 | -0.06(-0.62%) |
Jul 14, 2021 | 10.21 | 10.22 | 9.325 | 9.329 | 65,269 | -0.86(-8.45%) |
Jul 13, 2021 | 10.49 | 10.56 | 10.05 | 10.19 | 34,561 | -0.31(-2.99%) |
Jul 12, 2021 | 10.46 | 10.52 | 10.15 | 10.50 | 28,417 | +0.07(+0.63%) |
Jul 09, 2021 | 10.57 | 10.57 | 10.35 | 10.44 | 24,188 | -0.08(-0.79%) |
Jul 08, 2021 | 10.25 | 10.57 | 9.934 | 10.52 | 33,566 | +0.29(+2.83%) |
Jul 07, 2021 | 11.14 | 11.23 | 10.22 | 10.23 | 62,158 | -0.90(-8.10%) |
Jul 06, 2021 | 11.18 | 11.29 | 11.01 | 11.13 | 54,483 | -0.08(-0.74%) |
Jul 02, 2021 | 11.74 | 11.84 | 11.22 | 11.22 | 54,044 | -0.49(-4.17%) |
Jul 01, 2021 | 12.09 | 12.16 | 11.44 | 11.71 | 70,839 | -0.37(-3.08%) |
Jun 30, 2021 | 12.09 | 12.18 | 11.91 | 12.08 | 53,336 | -0.12(-0.95%) |
Jun 29, 2021 | 12.73 | 12.81 | 12.00 | 12.19 | 94,385 | -0.26(-2.06%) |
Jun 28, 2021 | 12.29 | 13.24 | 11.54 | 12.45 | 344,666 | +1.42(+12.91%) |
Jun 25, 2021 | 11.22 | 11.22 | 10.84 | 11.03 | 45,518 | -0.02(-0.15%) |
Jun 24, 2021 | 11.02 | 11.23 | 10.79 | 11.04 | 65,237 | +0.02(+0.15%) |
Jun 23, 2021 | 10.76 | 11.05 | 10.69 | 11.03 | 56,049 | +0.24(+2.23%) |
Jun 22, 2021 | 10.89 | 10.89 | 10.68 | 10.79 | 78,309 | -0.02(-0.15%) |
Jun 21, 2021 | 10.26 | 10.96 | 10.11 | 10.80 | 64,856 | +0.66(+6.53%) |
Jun 18, 2021 | 10.31 | 10.31 | 10.05 | 10.14 | 24,369 | -0.13(-1.29%) |
Jun 17, 2021 | 10.10 | 10.34 | 9.944 | 10.27 | 41,512 | +0.07(+0.65%) |
Jun 16, 2021 | 10.07 | 10.36 | 9.925 | 10.21 | 94,099 | +0.11(+1.07%) |
Jun 15, 2021 | 10.68 | 10.69 | 9.992 | 10.10 | 84,691 | -0.59(-5.50%) |
Jun 14, 2021 | 10.43 | 10.69 | 10.38 | 10.69 | 59,283 | +0.31(+2.95%) |
Jun 11, 2021 | 10.18 | 10.42 | 10.06 | 10.38 | 82,157 | +0.24(+2.33%) |
Jun 10, 2021 | 10.17 | 10.17 | 9.768 | 10.14 | 84,892 | -0.10(-0.93%) |
Jun 09, 2021 | 9.809 | 10.24 | 9.735 | 10.24 | 111,603 | +0.52(+5.37%) |
Jun 08, 2021 | 9.602 | 9.776 | 9.528 | 9.718 | 38,074 | +0.12(+1.21%) |
Jun 07, 2021 | 9.420 | 9.602 | 9.313 | 9.602 | 67,190 | +0.22(+2.29%) |
Jun 04, 2021 | 9.296 | 9.387 | 8.932 | 9.387 | 42,158 | +0.46(+5.19%) |
Jun 03, 2021 | 8.849 | 9.180 | 8.722 | 8.924 | 24,698 | -0.09(-1.01%) |
Jun 02, 2021 | 8.708 | 9.023 | 8.708 | 9.015 | 23,340 | +0.28(+3.22%) |
Jun 01, 2021 | 8.402 | 8.891 | 8.319 | 8.733 | 64,506 | +0.33(+3.94%) |
May 28, 2021 | 9.056 | 9.155 | 8.195 | 8.402 | 140,780 | -0.22(-2.59%) |
May 27, 2021 | 8.957 | 8.982 | 8.427 | 8.626 | 38,383 | -0.22(-2.53%) |
May 26, 2021 | 8.344 | 8.891 | 8.286 | 8.849 | 48,560 | +0.50(+6.05%) |
May 25, 2021 | 8.402 | 8.779 | 8.278 | 8.344 | 54,968 | -0.02(-0.30%) |
May 24, 2021 | 8.601 | 8.940 | 8.328 | 8.369 | 17,372 | -0.22(-2.51%) |
May 21, 2021 | 8.419 | 8.692 | 8.353 | 8.584 | 21,589 | +0.17(+2.07%) |
May 20, 2021 | 8.410 | 8.485 | 8.249 | 8.410 | 13,699 | -0.09(-1.07%) |
May 19, 2021 | 8.543 | 8.642 | 8.162 | 8.501 | 36,089 | -0.11(-1.25%) |
May 18, 2021 | 8.013 | 8.609 | 7.922 | 8.609 | 75,314 | +0.62(+7.77%) |
May 17, 2021 | 7.773 | 7.988 | 7.574 | 7.988 | 20,537 | +0.31(+3.99%) |
May 14, 2021 | 7.790 | 7.856 | 7.492 | 7.682 | 28,962 | +0.00(+0.00%) |
May 13, 2021 | 7.607 | 7.723 | 7.492 | 7.682 | 45,119 | +0.14(+1.92%) |
May 12, 2021 | 7.765 | 7.813 | 7.393 | 7.537 | 23,276 | -0.38(-4.76%) |
May 11, 2021 | 7.988 | 8.063 | 7.831 | 7.914 | 30,631 | -0.14(-1.75%) |
May 10, 2021 | 7.781 | 8.071 | 7.765 | 8.054 | 65,038 | +0.24(+3.02%) |
May 07, 2021 | 7.856 | 7.856 | 7.674 | 7.819 | 15,707 | -0.10(-1.20%) |
May 06, 2021 | 7.939 | 7.939 | 7.740 | 7.914 | 26,938 | -0.02(-0.21%) |
May 05, 2021 | 8.054 | 8.063 | 7.848 | 7.930 | 17,721 | -0.14(-1.74%) |
May 04, 2021 | 8.179 | 8.179 | 7.798 | 8.071 | 34,554 | -0.09(-1.12%) |