Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.292 | 9.473 | 9.034 | 9.324 | 13,368 | -0.05(-0.52%) |
Jul 29, 2021 | 9.477 | 9.590 | 9.276 | 9.372 | 20,190 | -0.07(-0.77%) |
Jul 28, 2021 | 9.372 | 9.445 | 9.206 | 9.445 | 14,561 | +0.05(+0.51%) |
Jul 27, 2021 | 9.195 | 9.397 | 8.913 | 9.397 | 26,923 | +0.07(+0.78%) |
Jul 26, 2021 | 9.461 | 9.566 | 9.034 | 9.324 | 27,406 | -0.07(-0.77%) |
Jul 23, 2021 | 8.969 | 9.397 | 8.880 | 9.397 | 20,280 | +0.44(+4.86%) |
Jul 22, 2021 | 9.251 | 9.251 | 8.743 | 8.961 | 25,532 | -0.31(-3.39%) |
Jul 21, 2021 | 9.171 | 9.413 | 9.155 | 9.276 | 10,604 | +0.12(+1.32%) |
Jul 20, 2021 | 8.800 | 9.276 | 8.784 | 9.155 | 20,181 | +0.32(+3.65%) |
Jul 19, 2021 | 8.792 | 8.880 | 8.550 | 8.832 | 33,039 | -0.06(-0.64%) |
Jul 16, 2021 | 9.026 | 9.163 | 8.767 | 8.888 | 41,128 | -0.15(-1.61%) |
Jul 15, 2021 | 9.009 | 9.384 | 8.816 | 9.034 | 35,064 | -0.06(-0.62%) |
Jul 14, 2021 | 9.953 | 9.961 | 9.086 | 9.090 | 66,987 | -0.84(-8.45%) |
Jul 13, 2021 | 10.22 | 10.29 | 9.792 | 9.929 | 35,471 | -0.31(-2.99%) |
Jul 12, 2021 | 10.19 | 10.25 | 9.889 | 10.24 | 29,165 | +0.06(+0.63%) |
Jul 09, 2021 | 10.30 | 10.30 | 10.08 | 10.17 | 24,824 | -0.08(-0.79%) |
Jul 08, 2021 | 9.985 | 10.30 | 9.679 | 10.25 | 34,449 | +0.28(+2.83%) |
Jul 07, 2021 | 10.86 | 10.95 | 9.961 | 9.969 | 63,794 | -0.88(-8.10%) |
Jul 06, 2021 | 10.89 | 11.00 | 10.73 | 10.85 | 55,916 | -0.08(-0.74%) |
Jul 02, 2021 | 11.44 | 11.53 | 10.93 | 10.93 | 55,466 | -0.48(-4.17%) |
Jul 01, 2021 | 11.78 | 11.85 | 11.15 | 11.40 | 72,704 | -0.36(-3.08%) |
Jun 30, 2021 | 11.78 | 11.87 | 11.61 | 11.77 | 54,740 | -0.11(-0.95%) |
Jun 29, 2021 | 12.41 | 12.48 | 11.70 | 11.88 | 96,869 | -0.25(-2.06%) |
Jun 28, 2021 | 11.98 | 12.90 | 11.24 | 12.13 | 353,736 | +1.39(+12.91%) |
Jun 25, 2021 | 10.93 | 10.93 | 10.57 | 10.74 | 46,716 | -0.02(-0.15%) |
Jun 24, 2021 | 10.74 | 10.95 | 10.52 | 10.76 | 66,953 | +0.02(+0.15%) |
Jun 23, 2021 | 10.49 | 10.77 | 10.41 | 10.74 | 57,524 | +0.23(+2.23%) |
Jun 22, 2021 | 10.61 | 10.61 | 10.40 | 10.51 | 80,369 | -0.02(-0.15%) |
Jun 21, 2021 | 10.00 | 10.68 | 9.855 | 10.53 | 66,563 | +0.65(+6.53%) |
Jun 18, 2021 | 10.04 | 10.04 | 9.789 | 9.880 | 25,010 | -0.13(-1.29%) |
Jun 17, 2021 | 9.840 | 10.07 | 9.689 | 10.01 | 42,605 | +0.06(+0.65%) |
Jun 16, 2021 | 9.816 | 10.10 | 9.671 | 9.945 | 96,575 | +0.10(+1.07%) |
Jun 15, 2021 | 10.40 | 10.41 | 9.735 | 9.840 | 86,919 | -0.57(-5.50%) |
Jun 14, 2021 | 10.16 | 10.41 | 10.11 | 10.41 | 60,843 | +0.30(+2.95%) |
Jun 11, 2021 | 9.921 | 10.16 | 9.799 | 10.11 | 84,319 | +0.23(+2.33%) |
Jun 10, 2021 | 9.913 | 9.913 | 9.518 | 9.885 | 87,126 | -0.09(-0.93%) |
Jun 09, 2021 | 9.558 | 9.977 | 9.485 | 9.977 | 114,540 | +0.51(+5.37%) |
Jun 08, 2021 | 9.356 | 9.526 | 9.284 | 9.469 | 39,076 | +0.11(+1.21%) |
Jun 07, 2021 | 9.179 | 9.356 | 9.074 | 9.356 | 68,958 | +0.21(+2.29%) |
Jun 04, 2021 | 9.058 | 9.147 | 8.703 | 9.147 | 43,268 | +0.45(+5.19%) |
Jun 03, 2021 | 8.622 | 8.945 | 8.498 | 8.695 | 25,348 | -0.09(-1.01%) |
Jun 02, 2021 | 8.485 | 8.792 | 8.485 | 8.784 | 23,954 | +0.27(+3.22%) |
Jun 01, 2021 | 8.187 | 8.663 | 8.106 | 8.509 | 66,203 | +0.32(+3.94%) |
May 28, 2021 | 8.824 | 8.921 | 7.985 | 8.187 | 144,485 | -0.22(-2.59%) |
May 27, 2021 | 8.727 | 8.751 | 8.211 | 8.404 | 39,393 | -0.22(-2.53%) |
May 26, 2021 | 8.130 | 8.663 | 8.074 | 8.622 | 49,838 | +0.49(+6.05%) |
May 25, 2021 | 8.187 | 8.554 | 8.066 | 8.130 | 56,415 | -0.02(-0.30%) |
May 24, 2021 | 8.380 | 8.711 | 8.114 | 8.154 | 17,829 | -0.21(-2.51%) |
May 21, 2021 | 8.203 | 8.469 | 8.138 | 8.364 | 22,157 | +0.17(+2.07%) |
May 20, 2021 | 8.195 | 8.267 | 8.038 | 8.195 | 14,059 | -0.09(-1.07%) |
May 19, 2021 | 8.324 | 8.421 | 7.953 | 8.283 | 37,039 | -0.10(-1.25%) |
May 18, 2021 | 7.808 | 8.388 | 7.719 | 8.388 | 77,296 | +0.60(+7.77%) |
May 17, 2021 | 7.574 | 7.783 | 7.380 | 7.783 | 21,078 | +0.30(+3.99%) |
May 14, 2021 | 7.590 | 7.654 | 7.299 | 7.485 | 29,724 | +0.00(+0.00%) |
May 13, 2021 | 7.412 | 7.525 | 7.299 | 7.485 | 46,307 | +0.14(+1.92%) |
May 12, 2021 | 7.566 | 7.613 | 7.203 | 7.344 | 23,888 | -0.37(-4.76%) |
May 11, 2021 | 7.783 | 7.856 | 7.630 | 7.711 | 31,438 | -0.14(-1.75%) |
May 10, 2021 | 7.582 | 7.864 | 7.566 | 7.848 | 66,750 | +0.23(+3.02%) |
May 07, 2021 | 7.654 | 7.654 | 7.477 | 7.618 | 16,121 | -0.09(-1.20%) |
May 06, 2021 | 7.735 | 7.735 | 7.541 | 7.711 | 27,647 | -0.02(-0.21%) |
May 05, 2021 | 7.848 | 7.856 | 7.646 | 7.727 | 18,188 | -0.14(-1.74%) |
May 04, 2021 | 7.969 | 7.969 | 7.598 | 7.864 | 35,463 | -0.09(-1.12%) |