Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.790 | 9.929 | 9.720 | 9.729 | 70,098 | -0.15(-1.50%) |
Jul 29, 2021 | 9.842 | 10.03 | 9.794 | 9.877 | 122,045 | +0.09(+0.89%) |
Jul 28, 2021 | 9.668 | 9.834 | 9.442 | 9.790 | 134,439 | +0.10(+0.99%) |
Jul 27, 2021 | 8.946 | 9.738 | 8.755 | 9.694 | 235,735 | +0.69(+7.63%) |
Jul 26, 2021 | 8.955 | 9.181 | 8.955 | 9.007 | 70,707 | +0.03(+0.29%) |
Jul 23, 2021 | 8.972 | 9.046 | 8.807 | 8.981 | 83,783 | +0.03(+0.29%) |
Jul 22, 2021 | 9.303 | 9.303 | 8.946 | 8.955 | 131,641 | -0.37(-3.92%) |
Jul 21, 2021 | 9.399 | 9.572 | 9.294 | 9.320 | 78,523 | -0.03(-0.37%) |
Jul 20, 2021 | 9.486 | 9.555 | 9.294 | 9.355 | 85,781 | -0.12(-1.29%) |
Jul 19, 2021 | 9.233 | 9.529 | 9.190 | 9.477 | 86,615 | +0.02(+0.18%) |
Jul 16, 2021 | 9.425 | 9.529 | 9.268 | 9.459 | 70,975 | +0.07(+0.74%) |
Jul 15, 2021 | 9.242 | 9.459 | 9.172 | 9.390 | 73,584 | +0.10(+1.03%) |
Jul 14, 2021 | 9.425 | 9.512 | 9.242 | 9.294 | 88,416 | -0.10(-1.02%) |
Jul 13, 2021 | 9.320 | 9.399 | 9.251 | 9.390 | 121,775 | +0.00(+0.00%) |
Jul 12, 2021 | 9.912 | 9.912 | 9.285 | 9.390 | 119,638 | -0.45(-4.60%) |
Jul 09, 2021 | 9.216 | 10.01 | 9.216 | 9.842 | 245,276 | +0.63(+6.80%) |
Jul 08, 2021 | 9.329 | 9.451 | 9.111 | 9.216 | 111,758 | -0.19(-2.04%) |
Jul 07, 2021 | 9.355 | 9.525 | 9.084 | 9.407 | 99,086 | +0.03(+0.37%) |
Jul 06, 2021 | 9.381 | 9.442 | 8.972 | 9.372 | 161,608 | +0.03(+0.28%) |
Jul 02, 2021 | 9.538 | 9.538 | 9.329 | 9.346 | 43,048 | -0.15(-1.56%) |
Jul 01, 2021 | 9.451 | 9.599 | 9.320 | 9.494 | 100,173 | +0.15(+1.58%) |
Jun 30, 2021 | 9.451 | 9.486 | 9.259 | 9.346 | 97,637 | -0.10(-1.10%) |
Jun 29, 2021 | 9.529 | 9.633 | 9.311 | 9.451 | 136,109 | -0.10(-1.09%) |
Jun 28, 2021 | 9.355 | 9.564 | 9.016 | 9.555 | 237,298 | +0.32(+3.49%) |
Jun 25, 2021 | 9.459 | 9.617 | 9.233 | 9.233 | 525,404 | -0.23(-2.39%) |
Jun 24, 2021 | 9.573 | 9.702 | 9.412 | 9.459 | 93,611 | -0.07(-0.73%) |
Jun 23, 2021 | 9.468 | 9.651 | 9.346 | 9.529 | 90,848 | +0.03(+0.37%) |
Jun 22, 2021 | 9.825 | 9.825 | 9.486 | 9.494 | 136,378 | -0.31(-3.19%) |
Jun 21, 2021 | 9.747 | 9.929 | 9.694 | 9.808 | 94,614 | +0.05(+0.54%) |
Jun 18, 2021 | 9.842 | 9.903 | 9.660 | 9.755 | 141,817 | -0.24(-2.44%) |
Jun 17, 2021 | 9.929 | 10.12 | 9.773 | 9.999 | 110,198 | +0.03(+0.26%) |
Jun 16, 2021 | 10.08 | 10.08 | 9.799 | 9.973 | 78,562 | -0.12(-1.21%) |
Jun 15, 2021 | 10.19 | 10.30 | 9.982 | 10.09 | 91,832 | -0.09(-0.85%) |
Jun 14, 2021 | 9.938 | 10.29 | 9.933 | 10.18 | 92,051 | +0.37(+3.82%) |
Jun 11, 2021 | 9.851 | 9.938 | 9.625 | 9.808 | 162,202 | -0.01(-0.09%) |
Jun 10, 2021 | 9.616 | 9.921 | 9.590 | 9.816 | 86,535 | +0.18(+1.90%) |
Jun 09, 2021 | 9.755 | 9.808 | 9.599 | 9.633 | 100,543 | -0.17(-1.77%) |
Jun 08, 2021 | 10.05 | 10.15 | 9.790 | 9.808 | 89,112 | -0.19(-1.91%) |
Jun 07, 2021 | 9.808 | 10.02 | 9.808 | 9.999 | 100,046 | +0.19(+1.95%) |
Jun 04, 2021 | 10.15 | 10.16 | 9.642 | 9.808 | 159,059 | -0.30(-3.01%) |
Jun 03, 2021 | 10.39 | 10.39 | 9.999 | 10.11 | 156,050 | -0.33(-3.17%) |
Jun 02, 2021 | 10.43 | 10.49 | 10.07 | 10.44 | 202,934 | -0.03(-0.33%) |
Jun 01, 2021 | 10.75 | 10.75 | 10.35 | 10.48 | 133,147 | +0.04(+0.42%) |
May 28, 2021 | 10.29 | 10.51 | 10.23 | 10.43 | 89,040 | +0.10(+1.01%) |
May 27, 2021 | 10.37 | 10.58 | 10.30 | 10.33 | 124,131 | +0.09(+0.85%) |
May 26, 2021 | 10.20 | 10.33 | 10.19 | 10.24 | 95,429 | +0.06(+0.59%) |
May 25, 2021 | 10.22 | 10.30 | 9.958 | 10.18 | 143,947 | +0.06(+0.60%) |
May 24, 2021 | 10.32 | 10.44 | 10.10 | 10.12 | 118,288 | -0.19(-1.85%) |
May 21, 2021 | 10.15 | 10.36 | 10.04 | 10.31 | 129,081 | +0.26(+2.58%) |
May 20, 2021 | 10.10 | 10.23 | 9.871 | 10.05 | 122,813 | +0.02(+0.17%) |
May 19, 2021 | 10.45 | 10.45 | 9.966 | 10.04 | 128,825 | -0.48(-4.61%) |
May 18, 2021 | 10.76 | 10.81 | 10.32 | 10.52 | 105,384 | -0.16(-1.46%) |
May 17, 2021 | 10.38 | 10.72 | 10.23 | 10.68 | 130,885 | +0.15(+1.40%) |
May 14, 2021 | 10.60 | 10.64 | 10.46 | 10.53 | 82,701 | +0.17(+1.67%) |
May 13, 2021 | 10.07 | 10.46 | 10.04 | 10.36 | 186,585 | +0.31(+3.10%) |
May 12, 2021 | 10.28 | 10.33 | 9.862 | 10.04 | 189,799 | -0.34(-3.25%) |
May 11, 2021 | 10.77 | 10.77 | 10.28 | 10.38 | 178,162 | -0.43(-4.00%) |
May 10, 2021 | 11.30 | 11.39 | 10.81 | 10.81 | 166,356 | -0.39(-3.47%) |
May 07, 2021 | 13.51 | 13.51 | 10.87 | 11.20 | 380,960 | -2.60(-18.81%) |
May 06, 2021 | 13.82 | 14.06 | 13.62 | 13.80 | 65,232 | -0.11(-0.81%) |
May 05, 2021 | 13.36 | 14.09 | 13.05 | 13.91 | 173,702 | +0.61(+4.62%) |
May 04, 2021 | 14.02 | 14.02 | 13.28 | 13.30 | 87,228 | -0.75(-5.36%) |