Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.850 | 9.880 | 9.810 | 9.810 | 3,784 | -0.18(-1.80%) |
Jul 29, 2021 | 10.15 | 10.18 | 9.990 | 9.990 | 2,875 | -0.10(-0.94%) |
Jul 28, 2021 | 9.850 | 10.23 | 9.830 | 10.09 | 8,954 | +0.32(+3.22%) |
Jul 27, 2021 | 9.790 | 9.790 | 9.685 | 9.770 | 1,151 | -0.11(-1.11%) |
Jul 26, 2021 | 9.936 | 9.936 | 9.750 | 9.880 | 7,605 | -0.12(-1.20%) |
Jul 23, 2021 | 9.975 | 10.03 | 9.975 | 10.00 | 2,889 | -0.27(-2.63%) |
Jul 22, 2021 | 10.12 | 10.35 | 9.750 | 10.27 | 2,835 | +0.06(+0.59%) |
Jul 21, 2021 | 10.01 | 10.32 | 10.00 | 10.21 | 14,410 | +0.40(+4.08%) |
Jul 20, 2021 | 9.780 | 10.01 | 9.600 | 9.810 | 16,467 | +0.16(+1.66%) |
Jul 19, 2021 | 9.980 | 10.14 | 9.500 | 9.650 | 8,310 | -0.22(-2.23%) |
Jul 16, 2021 | 9.860 | 10.06 | 9.860 | 9.870 | 8,813 | -0.12(-1.20%) |
Jul 15, 2021 | 10.10 | 10.10 | 9.990 | 9.990 | 2,450 | -0.20(-1.96%) |
Jul 14, 2021 | 10.04 | 10.26 | 10.01 | 10.19 | 2,785 | +0.03(+0.30%) |
Jul 13, 2021 | 10.17 | 10.25 | 10.16 | 10.16 | 4,929 | -0.34(-3.24%) |
Jul 12, 2021 | 10.04 | 10.50 | 10.04 | 10.50 | 24,795 | +0.45(+4.48%) |
Jul 09, 2021 | 10.36 | 10.36 | 9.944 | 10.05 | 9,482 | -0.32(-3.11%) |
Jul 07, 2021 | 10.37 | 10.37 | 10.37 | 279 | +0.32(+3.21%) | |
Jul 06, 2021 | 10.20 | 10.24 | 10.00 | 10.05 | 4,434 | -0.24(-2.33%) |
Jul 02, 2021 | 10.10 | 10.36 | 10.05 | 10.29 | 4,453 | +0.02(+0.19%) |
Jul 01, 2021 | 10.10 | 10.29 | 10.10 | 10.27 | 9,167 | +0.28(+2.80%) |
Jun 30, 2021 | 10.87 | 10.87 | 9.810 | 9.990 | 15,767 | +0.04(+0.40%) |
Jun 29, 2021 | 10.02 | 10.30 | 9.910 | 9.950 | 13,780 | -0.15(-1.49%) |
Jun 28, 2021 | 10.07 | 10.38 | 10.02 | 10.10 | 35,041 | +0.00(+0.00%) |
Jun 25, 2021 | 10.42 | 10.78 | 10.00 | 10.10 | 57,172 | -0.36(-3.44%) |
Jun 24, 2021 | 10.32 | 10.75 | 10.32 | 10.46 | 44,834 | -0.10(-0.95%) |
Jun 23, 2021 | 10.00 | 10.74 | 9.830 | 10.56 | 53,224 | +0.56(+5.60%) |
Jun 22, 2021 | 10.31 | 10.38 | 9.810 | 10.00 | 31,197 | -0.23(-2.25%) |
Jun 21, 2021 | 10.19 | 10.48 | 9.820 | 10.23 | 15,609 | +0.16(+1.59%) |
Jun 18, 2021 | 10.19 | 10.36 | 10.02 | 10.07 | 35,132 | -0.21(-2.04%) |
Jun 17, 2021 | 10.83 | 10.83 | 10.28 | 10.28 | 13,057 | -0.47(-4.37%) |
Jun 16, 2021 | 10.99 | 11.22 | 10.75 | 10.75 | 27,613 | -0.10(-0.92%) |
Jun 15, 2021 | 11.05 | 11.22 | 10.85 | 10.85 | 13,805 | -0.35(-3.12%) |
Jun 14, 2021 | 11.51 | 11.55 | 11.20 | 11.20 | 18,020 | -0.30(-2.61%) |
Jun 11, 2021 | 10.84 | 11.58 | 10.82 | 11.50 | 59,805 | +0.92(+8.70%) |
Jun 10, 2021 | 10.34 | 10.74 | 10.15 | 10.58 | 50,907 | +0.36(+3.52%) |
Jun 09, 2021 | 10.24 | 10.47 | 9.210 | 10.22 | 9,236 | +0.11(+1.09%) |
Jun 08, 2021 | 9.900 | 10.13 | 9.740 | 10.11 | 29,787 | +0.30(+3.06%) |
Jun 07, 2021 | 9.811 | 9.834 | 9.750 | 9.810 | 2,934 | +0.02(+0.15%) |
Jun 04, 2021 | 9.950 | 9.989 | 9.790 | 9.795 | 8,352 | -0.17(-1.66%) |
Jun 03, 2021 | 9.930 | 9.960 | 9.470 | 9.960 | 9,340 | +0.15(+1.53%) |
Jun 02, 2021 | 9.900 | 9.942 | 9.810 | 9.810 | 2,144 | -0.19(-1.90%) |
Jun 01, 2021 | 9.990 | 10.00 | 9.690 | 10.00 | 15,780 | +0.13(+1.32%) |
May 28, 2021 | 9.600 | 9.989 | 9.590 | 9.870 | 13,377 | +0.23(+2.39%) |
May 27, 2021 | 9.440 | 9.685 | 9.210 | 9.640 | 13,383 | +0.14(+1.47%) |
May 26, 2021 | 9.500 | 9.800 | 9.420 | 9.500 | 6,378 | +0.06(+0.64%) |
May 25, 2021 | 9.344 | 9.705 | 9.200 | 9.440 | 18,645 | -0.20(-2.07%) |
May 24, 2021 | 10.49 | 10.49 | 9.150 | 9.640 | 31,063 | -0.37(-3.70%) |
May 21, 2021 | 10.00 | 10.50 | 9.790 | 10.01 | 71,399 | +0.01(+0.10%) |
May 20, 2021 | 9.800 | 10.24 | 9.800 | 10.00 | 11,175 | +0.09(+0.91%) |
May 19, 2021 | 9.970 | 10.08 | 9.350 | 9.910 | 26,279 | -0.17(-1.70%) |
May 18, 2021 | 10.25 | 10.25 | 9.900 | 10.08 | 6,874 | -0.05(-0.48%) |
May 17, 2021 | 9.740 | 10.30 | 9.740 | 10.13 | 17,223 | +0.45(+4.65%) |
May 14, 2021 | 9.770 | 9.880 | 9.490 | 9.680 | 9,068 | +0.07(+0.73%) |
May 13, 2021 | 9.620 | 9.980 | 9.590 | 9.610 | 20,862 | -0.08(-0.83%) |
May 12, 2021 | 9.560 | 9.900 | 9.560 | 9.690 | 49,065 | +0.19(+2.00%) |
May 11, 2021 | 9.660 | 9.760 | 9.500 | 9.500 | 7,903 | +0.14(+1.53%) |
May 10, 2021 | 9.740 | 9.970 | 9.357 | 9.357 | 13,576 | +0.03(+0.29%) |
May 07, 2021 | 9.300 | 9.700 | 9.260 | 9.330 | 4,186 | +0.10(+1.08%) |
May 06, 2021 | 9.300 | 9.450 | 9.152 | 9.230 | 2,536 | -0.13(-1.39%) |
May 05, 2021 | 9.408 | 9.415 | 9.230 | 9.360 | 4,109 | +0.11(+1.19%) |
May 04, 2021 | 9.227 | 9.560 | 9.227 | 9.250 | 1,601 | +0.02(+0.22%) |