Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.850 | 10.51 | 9.840 | 10.36 | 67,777 | +0.51(+5.18%) |
Jul 29, 2021 | 9.890 | 9.935 | 9.700 | 9.850 | 44,048 | +0.01(+0.10%) |
Jul 28, 2021 | 9.080 | 9.950 | 9.080 | 9.840 | 85,807 | +0.79(+8.73%) |
Jul 27, 2021 | 9.350 | 9.500 | 8.910 | 9.050 | 73,730 | -0.39(-4.13%) |
Jul 26, 2021 | 9.480 | 9.790 | 9.370 | 9.440 | 39,272 | -0.05(-0.53%) |
Jul 23, 2021 | 9.350 | 9.530 | 9.270 | 9.490 | 24,012 | +0.08(+0.85%) |
Jul 22, 2021 | 9.780 | 9.920 | 9.340 | 9.410 | 57,077 | -0.41(-4.18%) |
Jul 21, 2021 | 9.460 | 9.880 | 9.390 | 9.820 | 45,438 | +0.47(+5.03%) |
Jul 20, 2021 | 8.880 | 9.410 | 8.825 | 9.350 | 71,744 | +0.47(+5.29%) |
Jul 19, 2021 | 8.900 | 8.960 | 8.750 | 8.880 | 95,737 | -0.20(-2.20%) |
Jul 16, 2021 | 9.460 | 9.520 | 9.070 | 9.080 | 49,876 | -0.27(-2.89%) |
Jul 15, 2021 | 9.760 | 9.760 | 9.130 | 9.350 | 202,062 | -0.40(-4.10%) |
Jul 14, 2021 | 9.440 | 9.830 | 9.410 | 9.750 | 129,581 | +0.36(+3.83%) |
Jul 13, 2021 | 9.400 | 9.500 | 9.220 | 9.390 | 62,287 | +0.06(+0.64%) |
Jul 12, 2021 | 9.180 | 9.330 | 8.920 | 9.330 | 68,938 | +0.19(+2.08%) |
Jul 09, 2021 | 8.920 | 9.280 | 8.830 | 9.140 | 43,243 | +0.24(+2.70%) |
Jul 08, 2021 | 8.910 | 9.180 | 8.780 | 8.900 | 84,827 | -0.33(-3.58%) |
Jul 07, 2021 | 9.240 | 9.375 | 9.040 | 9.230 | 72,211 | +0.02(+0.22%) |
Jul 06, 2021 | 9.170 | 9.320 | 9.075 | 9.210 | 48,392 | +0.08(+0.88%) |
Jul 02, 2021 | 9.650 | 9.650 | 9.100 | 9.130 | 42,918 | -0.37(-3.89%) |
Jul 01, 2021 | 9.720 | 9.720 | 9.370 | 9.500 | 70,410 | -0.14(-1.45%) |
Jun 30, 2021 | 9.490 | 9.690 | 9.420 | 9.640 | 80,816 | +0.17(+1.80%) |
Jun 29, 2021 | 9.290 | 9.510 | 9.250 | 9.470 | 33,517 | +0.17(+1.83%) |
Jun 28, 2021 | 9.330 | 9.360 | 9.110 | 9.300 | 52,598 | +0.03(+0.32%) |
Jun 25, 2021 | 9.350 | 9.500 | 9.200 | 9.270 | 92,751 | -0.06(-0.64%) |
Jun 24, 2021 | 8.900 | 9.370 | 8.800 | 9.330 | 338,053 | +0.49(+5.54%) |
Jun 23, 2021 | 8.910 | 8.990 | 8.820 | 8.840 | 131,424 | +0.05(+0.57%) |
Jun 22, 2021 | 9.030 | 9.095 | 8.779 | 8.790 | 168,228 | -0.14(-1.57%) |
Jun 21, 2021 | 9.120 | 9.159 | 8.900 | 8.930 | 104,382 | -0.21(-2.30%) |
Jun 18, 2021 | 9.465 | 9.638 | 9.090 | 9.140 | 81,182 | -0.45(-4.69%) |
Jun 17, 2021 | 9.720 | 9.855 | 9.470 | 9.590 | 98,466 | -0.21(-2.14%) |
Jun 16, 2021 | 10.02 | 10.07 | 9.640 | 9.800 | 102,379 | -0.07(-0.71%) |
Jun 15, 2021 | 10.11 | 10.11 | 9.750 | 9.870 | 102,034 | -0.20(-1.99%) |
Jun 14, 2021 | 9.800 | 10.29 | 9.800 | 10.07 | 169,790 | +0.33(+3.39%) |
Jun 11, 2021 | 9.770 | 9.835 | 9.550 | 9.740 | 52,986 | +0.06(+0.62%) |
Jun 10, 2021 | 9.850 | 10.00 | 9.590 | 9.680 | 95,405 | -0.08(-0.82%) |
Jun 09, 2021 | 9.840 | 9.965 | 9.630 | 9.760 | 147,047 | -0.08(-0.81%) |
Jun 08, 2021 | 9.840 | 9.975 | 9.580 | 9.840 | 92,483 | +0.04(+0.41%) |
Jun 07, 2021 | 10.00 | 10.00 | 9.700 | 9.800 | 89,694 | -0.03(-0.31%) |
Jun 04, 2021 | 9.810 | 9.910 | 9.730 | 9.830 | 56,621 | +0.07(+0.72%) |
Jun 03, 2021 | 10.01 | 10.06 | 9.710 | 9.760 | 79,858 | -0.35(-3.46%) |
Jun 02, 2021 | 10.25 | 10.29 | 10.00 | 10.11 | 128,893 | -0.20(-1.94%) |
Jun 01, 2021 | 10.49 | 10.63 | 10.18 | 10.31 | 89,845 | -0.13(-1.25%) |
May 28, 2021 | 10.21 | 10.56 | 10.20 | 10.44 | 113,894 | +0.22(+2.15%) |
May 27, 2021 | 10.18 | 10.36 | 10.04 | 10.22 | 72,182 | +0.07(+0.69%) |
May 26, 2021 | 9.480 | 10.23 | 9.460 | 10.15 | 157,853 | +0.76(+8.09%) |
May 25, 2021 | 9.720 | 9.900 | 9.380 | 9.390 | 73,358 | -0.19(-1.98%) |
May 24, 2021 | 9.080 | 9.820 | 9.080 | 9.580 | 134,910 | +0.55(+6.09%) |
May 21, 2021 | 9.030 | 9.100 | 8.860 | 9.030 | 344,993 | +0.06(+0.67%) |
May 20, 2021 | 9.040 | 9.200 | 8.920 | 8.970 | 114,148 | -0.05(-0.55%) |
May 19, 2021 | 8.770 | 9.120 | 8.580 | 9.020 | 222,767 | +0.08(+0.89%) |
May 18, 2021 | 9.030 | 9.070 | 8.850 | 8.940 | 115,232 | +0.03(+0.34%) |
May 17, 2021 | 9.100 | 9.260 | 8.780 | 8.910 | 101,333 | -0.28(-3.05%) |
May 14, 2021 | 9.050 | 9.385 | 8.990 | 9.190 | 226,385 | +0.19(+2.11%) |
May 13, 2021 | 9.270 | 9.540 | 8.870 | 9.000 | 227,737 | -0.18(-1.96%) |
May 12, 2021 | 9.430 | 9.590 | 9.155 | 9.180 | 91,172 | -0.44(-4.57%) |
May 11, 2021 | 9.210 | 9.680 | 9.050 | 9.620 | 157,822 | +0.09(+0.94%) |
May 10, 2021 | 9.890 | 9.940 | 9.310 | 9.530 | 413,995 | -0.31(-3.15%) |
May 07, 2021 | 9.890 | 10.27 | 9.695 | 9.840 | 160,852 | -0.16(-1.60%) |
May 06, 2021 | 10.33 | 10.33 | 8.350 | 10.00 | 678,372 | -0.48(-4.58%) |
May 05, 2021 | 10.20 | 10.68 | 10.20 | 10.48 | 196,880 | +0.34(+3.35%) |
May 04, 2021 | 10.48 | 10.48 | 9.810 | 10.14 | 163,054 | -0.55(-5.14%) |