Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.331 | 9.513 | 9.072 | 9.363 | 13,312 | -0.05(-0.52%) |
Jul 29, 2021 | 9.517 | 9.631 | 9.315 | 9.412 | 20,105 | -0.07(-0.77%) |
Jul 28, 2021 | 9.412 | 9.485 | 9.245 | 9.485 | 14,500 | +0.05(+0.52%) |
Jul 27, 2021 | 9.234 | 9.436 | 8.950 | 9.436 | 26,810 | +0.07(+0.78%) |
Jul 26, 2021 | 9.501 | 9.606 | 9.072 | 9.363 | 27,290 | -0.07(-0.77%) |
Jul 23, 2021 | 9.007 | 9.436 | 8.918 | 9.436 | 20,195 | +0.44(+4.86%) |
Jul 22, 2021 | 9.290 | 9.290 | 8.780 | 8.999 | 25,425 | -0.32(-3.39%) |
Jul 21, 2021 | 9.209 | 9.452 | 9.193 | 9.315 | 10,559 | +0.12(+1.32%) |
Jul 20, 2021 | 8.837 | 9.315 | 8.821 | 9.193 | 20,096 | +0.32(+3.65%) |
Jul 19, 2021 | 8.829 | 8.918 | 8.586 | 8.869 | 32,900 | -0.06(-0.64%) |
Jul 16, 2021 | 9.064 | 9.201 | 8.804 | 8.926 | 40,955 | -0.15(-1.61%) |
Jul 15, 2021 | 9.047 | 9.424 | 8.853 | 9.072 | 34,917 | -0.06(-0.62%) |
Jul 14, 2021 | 9.995 | 10.00 | 9.124 | 9.128 | 66,705 | -0.84(-8.45%) |
Jul 13, 2021 | 10.26 | 10.34 | 9.833 | 9.971 | 35,321 | -0.31(-2.99%) |
Jul 12, 2021 | 10.23 | 10.29 | 9.930 | 10.28 | 29,042 | +0.06(+0.63%) |
Jul 09, 2021 | 10.34 | 10.34 | 10.12 | 10.21 | 24,720 | -0.08(-0.79%) |
Jul 08, 2021 | 10.03 | 10.34 | 9.720 | 10.29 | 34,304 | +0.28(+2.83%) |
Jul 07, 2021 | 10.90 | 10.99 | 10.00 | 10.01 | 63,526 | -0.88(-8.10%) |
Jul 06, 2021 | 10.93 | 11.05 | 10.77 | 10.89 | 55,681 | -0.08(-0.74%) |
Jul 02, 2021 | 11.49 | 11.58 | 10.98 | 10.98 | 55,233 | -0.48(-4.17%) |
Jul 01, 2021 | 11.83 | 11.90 | 11.19 | 11.45 | 72,398 | -0.36(-3.08%) |
Jun 30, 2021 | 11.83 | 11.92 | 11.66 | 11.82 | 54,510 | -0.11(-0.95%) |
Jun 29, 2021 | 12.46 | 12.53 | 11.74 | 11.93 | 96,461 | -0.25(-2.06%) |
Jun 28, 2021 | 12.03 | 12.96 | 11.29 | 12.18 | 352,249 | +1.39(+12.91%) |
Jun 25, 2021 | 10.98 | 10.98 | 10.61 | 10.79 | 46,519 | -0.02(-0.15%) |
Jun 24, 2021 | 10.78 | 10.99 | 10.56 | 10.81 | 66,672 | +0.02(+0.15%) |
Jun 23, 2021 | 10.53 | 10.81 | 10.46 | 10.79 | 57,283 | +0.23(+2.23%) |
Jun 22, 2021 | 10.66 | 10.66 | 10.45 | 10.55 | 80,031 | -0.02(-0.15%) |
Jun 21, 2021 | 10.04 | 10.72 | 9.896 | 10.57 | 66,283 | +0.65(+6.53%) |
Jun 18, 2021 | 10.08 | 10.08 | 9.831 | 9.922 | 24,905 | -0.13(-1.29%) |
Jun 17, 2021 | 9.882 | 10.12 | 9.730 | 10.05 | 42,425 | +0.06(+0.65%) |
Jun 16, 2021 | 9.857 | 10.14 | 9.712 | 9.987 | 96,169 | +0.11(+1.07%) |
Jun 15, 2021 | 10.45 | 10.46 | 9.776 | 9.882 | 86,554 | -0.58(-5.50%) |
Jun 14, 2021 | 10.21 | 10.46 | 10.16 | 10.46 | 60,588 | +0.30(+2.95%) |
Jun 11, 2021 | 9.963 | 10.20 | 9.840 | 10.16 | 83,965 | +0.23(+2.33%) |
Jun 10, 2021 | 9.955 | 9.955 | 9.558 | 9.926 | 86,760 | -0.09(-0.93%) |
Jun 09, 2021 | 9.598 | 10.02 | 9.525 | 10.02 | 114,058 | +0.51(+5.37%) |
Jun 08, 2021 | 9.396 | 9.566 | 9.323 | 9.509 | 38,912 | +0.11(+1.21%) |
Jun 07, 2021 | 9.218 | 9.396 | 9.112 | 9.396 | 68,668 | +0.21(+2.29%) |
Jun 04, 2021 | 9.096 | 9.185 | 8.740 | 9.185 | 43,086 | +0.45(+5.19%) |
Jun 03, 2021 | 8.659 | 8.983 | 8.534 | 8.732 | 25,241 | -0.09(-1.01%) |
Jun 02, 2021 | 8.521 | 8.829 | 8.521 | 8.821 | 23,853 | +0.28(+3.22%) |
Jun 01, 2021 | 8.221 | 8.699 | 8.140 | 8.545 | 65,925 | +0.32(+3.94%) |
May 28, 2021 | 8.861 | 8.958 | 8.019 | 8.221 | 143,878 | -0.22(-2.59%) |
May 27, 2021 | 8.764 | 8.788 | 8.246 | 8.440 | 39,228 | -0.22(-2.53%) |
May 26, 2021 | 8.165 | 8.699 | 8.108 | 8.659 | 49,628 | +0.49(+6.05%) |
May 25, 2021 | 8.221 | 8.590 | 8.100 | 8.165 | 56,178 | -0.02(-0.30%) |
May 24, 2021 | 8.416 | 8.748 | 8.148 | 8.189 | 17,754 | -0.21(-2.51%) |
May 21, 2021 | 8.237 | 8.505 | 8.173 | 8.399 | 22,064 | +0.17(+2.07%) |
May 20, 2021 | 8.229 | 8.302 | 8.072 | 8.229 | 14,000 | -0.09(-1.07%) |
May 19, 2021 | 8.359 | 8.456 | 7.986 | 8.318 | 36,883 | -0.11(-1.25%) |
May 18, 2021 | 7.841 | 8.424 | 7.751 | 8.424 | 76,971 | +0.61(+7.77%) |
May 17, 2021 | 7.606 | 7.816 | 7.411 | 7.816 | 20,989 | +0.30(+3.99%) |
May 14, 2021 | 7.622 | 7.687 | 7.330 | 7.517 | 29,599 | +0.00(+0.00%) |
May 13, 2021 | 7.444 | 7.557 | 7.330 | 7.517 | 46,112 | +0.14(+1.92%) |
May 12, 2021 | 7.598 | 7.645 | 7.234 | 7.375 | 23,788 | -0.37(-4.76%) |
May 11, 2021 | 7.816 | 7.889 | 7.662 | 7.743 | 31,305 | -0.14(-1.75%) |
May 10, 2021 | 7.614 | 7.897 | 7.598 | 7.881 | 66,469 | +0.23(+3.02%) |
May 07, 2021 | 7.687 | 7.687 | 7.508 | 7.650 | 16,053 | -0.09(-1.20%) |
May 06, 2021 | 7.768 | 7.768 | 7.573 | 7.743 | 27,531 | -0.02(-0.21%) |
May 05, 2021 | 7.881 | 7.889 | 7.679 | 7.760 | 18,111 | -0.14(-1.74%) |
May 04, 2021 | 8.003 | 8.003 | 7.630 | 7.897 | 35,314 | -0.09(-1.12%) |