Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.080 | 9.120 | 9.070 | 9.120 | 307,922 | +0.04(+0.44%) |
Jul 29, 2021 | 9.120 | 9.120 | 9.050 | 9.080 | 963,883 | -0.03(-0.33%) |
Jul 28, 2021 | 9.080 | 9.150 | 9.080 | 9.110 | 349,205 | +0.03(+0.33%) |
Jul 27, 2021 | 9.110 | 9.120 | 9.070 | 9.080 | 933,419 | -0.03(-0.33%) |
Jul 26, 2021 | 9.140 | 9.150 | 9.100 | 9.110 | 988,651 | -0.02(-0.22%) |
Jul 23, 2021 | 9.150 | 9.160 | 9.123 | 9.130 | 971,291 | -0.04(-0.44%) |
Jul 22, 2021 | 9.160 | 9.170 | 9.140 | 9.170 | 825,553 | +0.02(+0.22%) |
Jul 21, 2021 | 9.140 | 9.168 | 9.120 | 9.150 | 855,858 | +0.03(+0.33%) |
Jul 20, 2021 | 9.130 | 9.140 | 9.110 | 9.120 | 663,083 | +0.00(+0.00%) |
Jul 19, 2021 | 9.120 | 9.135 | 9.110 | 9.120 | 757,585 | +0.00(+0.00%) |
Jul 16, 2021 | 9.150 | 9.160 | 9.120 | 9.120 | 938,767 | -0.02(-0.22%) |
Jul 15, 2021 | 9.170 | 9.190 | 9.120 | 9.140 | 597,516 | -0.04(-0.44%) |
Jul 14, 2021 | 9.190 | 9.200 | 9.175 | 9.180 | 580,735 | -0.02(-0.22%) |
Jul 13, 2021 | 9.180 | 9.200 | 9.175 | 9.200 | 551,076 | +0.02(+0.22%) |
Jul 12, 2021 | 9.160 | 9.190 | 9.160 | 9.180 | 392,235 | +0.03(+0.33%) |
Jul 09, 2021 | 9.140 | 9.160 | 9.130 | 9.150 | 559,906 | +0.01(+0.11%) |
Jul 08, 2021 | 9.170 | 9.190 | 9.130 | 9.140 | 3,378,790 | -0.03(-0.33%) |
Jul 07, 2021 | 9.180 | 9.220 | 9.170 | 9.170 | 594,753 | -0.03(-0.33%) |
Jul 06, 2021 | 9.170 | 9.200 | 9.170 | 9.200 | 826,017 | +0.04(+0.44%) |
Jul 02, 2021 | 9.180 | 9.190 | 9.160 | 9.160 | 450,259 | -0.04(-0.43%) |
Jul 01, 2021 | 9.170 | 9.210 | 9.160 | 9.200 | 437,624 | +0.03(+0.33%) |
Jun 30, 2021 | 9.170 | 9.200 | 9.150 | 9.170 | 730,089 | +0.01(+0.11%) |
Jun 29, 2021 | 9.190 | 9.200 | 9.150 | 9.160 | 688,736 | -0.02(-0.22%) |
Jun 28, 2021 | 9.190 | 9.200 | 9.140 | 9.180 | 842,196 | +0.05(+0.55%) |
Jun 25, 2021 | 9.150 | 9.220 | 9.100 | 9.130 | 6,625,931 | -0.06(-0.65%) |
Jun 24, 2021 | 9.200 | 9.210 | 9.180 | 9.190 | 612,999 | -0.02(-0.22%) |
Jun 23, 2021 | 9.200 | 9.210 | 9.180 | 9.210 | 1,433,452 | +0.01(+0.11%) |
Jun 22, 2021 | 9.200 | 9.220 | 9.190 | 9.200 | 1,044,010 | -0.01(-0.11%) |
Jun 21, 2021 | 9.200 | 9.220 | 9.180 | 9.210 | 2,077,706 | +0.02(+0.22%) |
Jun 18, 2021 | 9.200 | 9.270 | 9.175 | 9.190 | 2,515,053 | +0.00(+0.00%) |
Jun 17, 2021 | 9.210 | 9.280 | 9.190 | 9.190 | 4,154,778 | -0.04(-0.43%) |
Jun 16, 2021 | 9.180 | 9.265 | 9.160 | 9.230 | 35,027,048 | +2.89(+45.58%) |
Jun 15, 2021 | 6.050 | 6.390 | 5.935 | 6.340 | 469,953 | +0.28(+4.62%) |
Jun 14, 2021 | 6.520 | 6.650 | 5.845 | 6.060 | 523,330 | -0.30(-4.72%) |
Jun 11, 2021 | 6.670 | 6.940 | 6.320 | 6.360 | 429,100 | -0.25(-3.78%) |
Jun 10, 2021 | 6.570 | 6.700 | 6.410 | 6.610 | 274,006 | +0.06(+0.92%) |
Jun 09, 2021 | 6.850 | 6.898 | 6.530 | 6.550 | 423,356 | -0.19(-2.82%) |
Jun 08, 2021 | 6.650 | 6.970 | 6.550 | 6.740 | 692,614 | +0.14(+2.12%) |
Jun 07, 2021 | 6.820 | 6.990 | 6.120 | 6.600 | 954,783 | -0.34(-4.90%) |
Jun 04, 2021 | 6.620 | 7.050 | 6.400 | 6.940 | 2,088,916 | +0.21(+3.12%) |
Jun 03, 2021 | 5.350 | 7.450 | 5.200 | 6.730 | 4,440,630 | +1.29(+23.71%) |
Jun 02, 2021 | 4.830 | 5.480 | 4.830 | 5.440 | 895,207 | +0.75(+15.99%) |
Jun 01, 2021 | 4.700 | 4.830 | 4.641 | 4.690 | 171,181 | -0.14(-2.90%) |
May 28, 2021 | 4.830 | 4.890 | 4.800 | 4.830 | 105,194 | +0.04(+0.84%) |
May 27, 2021 | 4.800 | 4.880 | 4.750 | 4.790 | 117,238 | +0.00(+0.00%) |
May 26, 2021 | 4.600 | 4.800 | 4.570 | 4.790 | 84,084 | +0.22(+4.81%) |
May 25, 2021 | 4.810 | 4.850 | 4.570 | 4.570 | 113,132 | -0.23(-4.79%) |
May 24, 2021 | 4.810 | 4.990 | 4.720 | 4.800 | 165,808 | +0.01(+0.21%) |
May 21, 2021 | 4.820 | 4.890 | 4.720 | 4.790 | 114,690 | +0.06(+1.27%) |
May 20, 2021 | 4.580 | 4.800 | 4.540 | 4.730 | 184,603 | +0.15(+3.28%) |
May 19, 2021 | 4.620 | 4.690 | 4.490 | 4.580 | 237,177 | -0.15(-3.17%) |
May 18, 2021 | 4.760 | 4.920 | 4.710 | 4.730 | 188,838 | -0.03(-0.63%) |
May 17, 2021 | 4.370 | 4.890 | 4.290 | 4.760 | 387,514 | +0.41(+9.43%) |
May 14, 2021 | 4.250 | 4.500 | 4.230 | 4.350 | 121,542 | +0.13(+3.08%) |
May 13, 2021 | 4.350 | 4.405 | 4.220 | 4.220 | 199,908 | -0.08(-1.86%) |
May 12, 2021 | 4.400 | 4.460 | 4.250 | 4.300 | 295,737 | -0.13(-2.93%) |
May 11, 2021 | 4.400 | 4.500 | 4.250 | 4.430 | 325,545 | -0.02(-0.45%) |
May 10, 2021 | 4.650 | 4.710 | 4.450 | 4.450 | 205,116 | -0.18(-3.89%) |
May 07, 2021 | 4.620 | 4.660 | 4.550 | 4.630 | 292,202 | +0.01(+0.22%) |
May 06, 2021 | 4.670 | 4.790 | 4.420 | 4.620 | 294,450 | -0.03(-0.65%) |
May 05, 2021 | 4.870 | 4.940 | 4.630 | 4.650 | 283,427 | -0.21(-4.32%) |
May 04, 2021 | 5.020 | 5.050 | 4.820 | 4.860 | 239,734 | -0.16(-3.19%) |