Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.560 | 9.650 | 9.081 | 9.330 | 2,839,269 | -0.49(-4.99%) |
Jul 29, 2021 | 9.970 | 10.04 | 9.764 | 9.820 | 1,691,831 | +0.21(+2.19%) |
Jul 28, 2021 | 9.340 | 9.620 | 9.305 | 9.610 | 961,564 | +0.20(+2.13%) |
Jul 27, 2021 | 9.410 | 9.430 | 9.200 | 9.410 | 1,352,163 | +0.01(+0.11%) |
Jul 26, 2021 | 9.180 | 9.505 | 9.150 | 9.400 | 788,771 | +0.20(+2.17%) |
Jul 23, 2021 | 9.250 | 9.290 | 9.130 | 9.200 | 1,708,294 | -0.17(-1.81%) |
Jul 22, 2021 | 9.400 | 9.470 | 9.130 | 9.370 | 1,592,831 | -0.08(-0.85%) |
Jul 21, 2021 | 9.080 | 9.499 | 9.070 | 9.450 | 1,449,203 | +0.23(+2.49%) |
Jul 20, 2021 | 9.300 | 9.440 | 9.130 | 9.220 | 1,518,989 | +0.07(+0.77%) |
Jul 19, 2021 | 9.130 | 9.260 | 9.010 | 9.150 | 1,859,061 | -0.24(-2.56%) |
Jul 16, 2021 | 9.850 | 9.850 | 9.350 | 9.390 | 1,680,763 | -0.47(-4.77%) |
Jul 15, 2021 | 9.810 | 9.900 | 9.730 | 9.860 | 1,111,064 | +0.00(+0.00%) |
Jul 14, 2021 | 9.880 | 10.13 | 9.785 | 9.860 | 1,129,455 | +0.10(+1.02%) |
Jul 13, 2021 | 9.640 | 10.04 | 9.610 | 9.760 | 1,200,330 | +0.14(+1.46%) |
Jul 12, 2021 | 9.790 | 9.911 | 9.560 | 9.620 | 1,803,775 | -0.26(-2.63%) |
Jul 09, 2021 | 9.710 | 9.940 | 9.700 | 9.880 | 861,589 | +0.22(+2.28%) |
Jul 08, 2021 | 10.00 | 10.07 | 9.545 | 9.660 | 2,353,459 | -0.40(-3.98%) |
Jul 07, 2021 | 10.15 | 10.18 | 9.920 | 10.06 | 785,115 | -0.05(-0.49%) |
Jul 06, 2021 | 10.18 | 10.34 | 9.940 | 10.11 | 1,134,914 | -0.01(-0.10%) |
Jul 02, 2021 | 10.11 | 10.17 | 9.920 | 10.12 | 869,406 | +0.17(+1.71%) |
Jul 01, 2021 | 10.12 | 10.13 | 9.850 | 9.950 | 933,930 | +0.00(+0.00%) |
Jun 30, 2021 | 9.780 | 10.03 | 9.750 | 9.950 | 1,125,856 | +0.10(+1.02%) |
Jun 29, 2021 | 9.870 | 10.04 | 9.810 | 9.850 | 1,492,273 | -0.18(-1.79%) |
Jun 28, 2021 | 10.20 | 10.22 | 9.890 | 10.03 | 1,253,834 | -0.16(-1.57%) |
Jun 25, 2021 | 10.47 | 10.47 | 10.08 | 10.19 | 1,151,654 | -0.11(-1.07%) |
Jun 24, 2021 | 10.37 | 10.42 | 10.21 | 10.30 | 916,260 | +0.02(+0.19%) |
Jun 23, 2021 | 10.45 | 10.58 | 10.22 | 10.28 | 1,342,147 | -0.02(-0.19%) |
Jun 22, 2021 | 10.28 | 10.35 | 10.11 | 10.30 | 1,036,416 | -0.07(-0.68%) |
Jun 21, 2021 | 10.43 | 10.49 | 10.23 | 10.37 | 1,038,487 | +0.13(+1.27%) |
Jun 18, 2021 | 10.70 | 10.75 | 10.24 | 10.24 | 2,249,389 | -0.41(-3.85%) |
Jun 17, 2021 | 10.89 | 10.99 | 10.44 | 10.65 | 3,228,949 | -0.61(-5.42%) |
Jun 16, 2021 | 11.51 | 11.66 | 11.23 | 11.26 | 1,246,943 | -0.27(-2.34%) |
Jun 15, 2021 | 11.55 | 11.60 | 11.39 | 11.53 | 1,286,303 | -0.02(-0.17%) |
Jun 14, 2021 | 11.50 | 11.72 | 11.44 | 11.55 | 905,971 | -0.11(-0.94%) |
Jun 11, 2021 | 11.66 | 11.78 | 11.59 | 11.66 | 1,064,130 | -0.08(-0.68%) |
Jun 10, 2021 | 11.31 | 11.74 | 11.27 | 11.74 | 1,041,312 | +0.39(+3.44%) |
Jun 09, 2021 | 11.41 | 11.54 | 11.32 | 11.35 | 748,138 | -0.06(-0.53%) |
Jun 08, 2021 | 11.47 | 11.52 | 11.36 | 11.41 | 968,985 | -0.12(-1.04%) |
Jun 07, 2021 | 11.52 | 11.61 | 11.33 | 11.53 | 1,276,125 | -0.07(-0.60%) |
Jun 04, 2021 | 11.60 | 11.75 | 11.56 | 11.60 | 850,972 | +0.11(+0.96%) |
Jun 03, 2021 | 11.60 | 11.61 | 11.31 | 11.49 | 1,625,462 | -0.41(-3.45%) |
Jun 02, 2021 | 11.92 | 11.98 | 11.79 | 11.90 | 1,422,394 | -0.03(-0.25%) |
Jun 01, 2021 | 12.06 | 12.33 | 11.87 | 11.93 | 1,884,429 | +0.05(+0.42%) |
May 28, 2021 | 11.72 | 11.88 | 11.63 | 11.88 | 1,071,363 | +0.07(+0.59%) |
May 27, 2021 | 11.85 | 11.89 | 11.69 | 11.81 | 957,058 | -0.11(-0.92%) |
May 26, 2021 | 12.00 | 12.21 | 11.86 | 11.92 | 1,388,782 | +0.07(+0.59%) |
May 25, 2021 | 11.93 | 11.95 | 11.66 | 11.85 | 1,246,082 | -0.04(-0.34%) |
May 24, 2021 | 11.88 | 11.93 | 11.73 | 11.89 | 759,568 | +0.08(+0.68%) |
May 21, 2021 | 11.84 | 12.02 | 11.68 | 11.81 | 2,050,609 | +0.05(+0.43%) |
May 20, 2021 | 11.45 | 11.81 | 11.41 | 11.76 | 1,360,414 | +0.29(+2.53%) |
May 19, 2021 | 11.39 | 11.80 | 11.33 | 11.47 | 2,075,398 | -0.11(-0.95%) |
May 18, 2021 | 11.69 | 11.76 | 11.48 | 11.58 | 1,216,363 | -0.07(-0.60%) |
May 17, 2021 | 11.24 | 11.81 | 11.18 | 11.65 | 2,256,229 | +0.53(+4.77%) |
May 14, 2021 | 10.95 | 11.15 | 10.93 | 11.12 | 929,468 | +0.30(+2.77%) |
May 13, 2021 | 10.78 | 10.96 | 10.71 | 10.82 | 1,144,057 | -0.05(-0.46%) |
May 12, 2021 | 11.06 | 11.11 | 10.78 | 10.87 | 1,337,533 | -0.17(-1.54%) |
May 11, 2021 | 10.71 | 11.07 | 10.65 | 11.04 | 1,213,173 | +0.04(+0.36%) |
May 10, 2021 | 11.36 | 11.43 | 10.95 | 11.00 | 2,978,919 | -0.15(-1.35%) |
May 07, 2021 | 11.25 | 11.38 | 11.05 | 11.15 | 1,569,715 | +0.13(+1.18%) |
May 06, 2021 | 10.84 | 11.23 | 10.81 | 11.02 | 2,221,934 | +0.38(+3.57%) |
May 05, 2021 | 10.48 | 10.64 | 10.33 | 10.64 | 1,027,017 | +0.24(+2.31%) |
May 04, 2021 | 10.53 | 10.83 | 10.29 | 10.40 | 2,045,302 | -0.21(-1.98%) |