Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.583 | 9.708 | 9.284 | 9.369 | 219,019 | -0.27(-2.84%) |
Jul 29, 2021 | 9.664 | 9.768 | 9.605 | 9.642 | 63,781 | +0.01(+0.08%) |
Jul 28, 2021 | 9.553 | 9.686 | 9.494 | 9.635 | 67,783 | +0.03(+0.31%) |
Jul 27, 2021 | 9.605 | 9.620 | 9.546 | 9.605 | 50,271 | -0.07(-0.76%) |
Jul 26, 2021 | 9.620 | 9.731 | 9.605 | 9.679 | 40,638 | +0.13(+1.31%) |
Jul 23, 2021 | 9.553 | 9.605 | 9.472 | 9.553 | 43,772 | +0.00(+0.00%) |
Jul 22, 2021 | 9.723 | 9.731 | 9.539 | 9.553 | 49,066 | -0.22(-2.27%) |
Jul 21, 2021 | 9.642 | 9.871 | 9.642 | 9.775 | 64,746 | +0.12(+1.22%) |
Jul 20, 2021 | 9.546 | 9.790 | 9.487 | 9.657 | 135,882 | +0.19(+2.03%) |
Jul 19, 2021 | 9.686 | 9.686 | 9.376 | 9.465 | 134,180 | -0.26(-2.66%) |
Jul 16, 2021 | 9.657 | 9.808 | 9.649 | 9.723 | 97,316 | +0.05(+0.53%) |
Jul 15, 2021 | 9.398 | 9.679 | 9.369 | 9.672 | 104,779 | +0.26(+2.75%) |
Jul 14, 2021 | 9.465 | 9.524 | 9.354 | 9.413 | 76,835 | -0.01(-0.08%) |
Jul 13, 2021 | 9.694 | 9.694 | 9.420 | 9.420 | 41,754 | -0.26(-2.67%) |
Jul 12, 2021 | 9.605 | 9.723 | 9.546 | 9.679 | 41,189 | +0.11(+1.16%) |
Jul 09, 2021 | 9.457 | 9.605 | 9.457 | 9.568 | 67,878 | +0.20(+2.13%) |
Jul 08, 2021 | 9.450 | 9.539 | 9.295 | 9.369 | 79,358 | -0.19(-2.01%) |
Jul 07, 2021 | 9.672 | 9.672 | 9.516 | 9.561 | 53,814 | -0.07(-0.69%) |
Jul 06, 2021 | 9.738 | 9.738 | 9.531 | 9.627 | 70,099 | -0.07(-0.76%) |
Jul 02, 2021 | 9.605 | 9.738 | 9.524 | 9.701 | 80,063 | +0.00(+0.00%) |
Jul 01, 2021 | 9.605 | 9.790 | 9.583 | 9.701 | 98,982 | +0.11(+1.16%) |
Jun 30, 2021 | 9.642 | 9.642 | 9.358 | 9.590 | 177,647 | +0.31(+3.34%) |
Jun 29, 2021 | 9.273 | 9.324 | 9.239 | 9.280 | 83,719 | +0.04(+0.40%) |
Jun 28, 2021 | 9.280 | 9.295 | 9.140 | 9.243 | 63,404 | +0.00(+0.00%) |
Jun 25, 2021 | 9.502 | 9.531 | 9.243 | 9.243 | 288,211 | -0.25(-2.65%) |
Jun 24, 2021 | 9.487 | 9.502 | 9.354 | 9.494 | 79,733 | +0.04(+0.39%) |
Jun 23, 2021 | 9.465 | 9.568 | 9.398 | 9.457 | 99,626 | +0.00(+0.00%) |
Jun 22, 2021 | 9.413 | 9.483 | 9.273 | 9.457 | 56,877 | +0.04(+0.39%) |
Jun 21, 2021 | 9.199 | 9.539 | 9.147 | 9.420 | 108,179 | +0.30(+3.24%) |
Jun 18, 2021 | 8.984 | 9.191 | 8.970 | 9.125 | 224,652 | +0.01(+0.16%) |
Jun 17, 2021 | 9.273 | 9.317 | 9.084 | 9.110 | 77,570 | -0.18(-1.99%) |
Jun 16, 2021 | 9.213 | 9.360 | 9.169 | 9.295 | 61,345 | +0.05(+0.56%) |
Jun 15, 2021 | 9.324 | 9.354 | 9.213 | 9.243 | 53,581 | -0.11(-1.18%) |
Jun 14, 2021 | 9.457 | 9.520 | 9.302 | 9.354 | 66,419 | -0.11(-1.17%) |
Jun 11, 2021 | 9.435 | 9.516 | 9.354 | 9.465 | 55,896 | -0.01(-0.16%) |
Jun 10, 2021 | 9.598 | 9.731 | 9.479 | 9.479 | 77,975 | -0.18(-1.84%) |
Jun 09, 2021 | 9.642 | 9.805 | 9.627 | 9.657 | 117,792 | +0.06(+0.62%) |
Jun 08, 2021 | 9.413 | 9.620 | 9.390 | 9.598 | 163,688 | +0.19(+2.04%) |
Jun 07, 2021 | 9.369 | 9.420 | 9.346 | 9.406 | 91,585 | +0.04(+0.39%) |
Jun 04, 2021 | 9.346 | 9.420 | 9.213 | 9.369 | 78,910 | +0.06(+0.63%) |
Jun 03, 2021 | 9.280 | 9.332 | 9.250 | 9.309 | 36,112 | +0.00(+0.00%) |
Jun 02, 2021 | 9.354 | 9.406 | 9.287 | 9.309 | 57,351 | -0.01(-0.08%) |
Jun 01, 2021 | 9.339 | 9.413 | 9.273 | 9.317 | 131,661 | +0.01(+0.08%) |
May 28, 2021 | 9.376 | 9.376 | 9.203 | 9.309 | 84,836 | +0.00(+0.00%) |
May 27, 2021 | 9.413 | 9.420 | 9.309 | 9.309 | 78,040 | -0.07(-0.79%) |
May 26, 2021 | 9.280 | 9.420 | 9.243 | 9.383 | 49,171 | +0.12(+1.28%) |
May 25, 2021 | 9.420 | 9.420 | 9.258 | 9.265 | 129,651 | -0.12(-1.26%) |
May 24, 2021 | 9.250 | 9.398 | 9.147 | 9.383 | 91,015 | +0.20(+2.17%) |
May 21, 2021 | 9.287 | 9.339 | 9.132 | 9.184 | 187,816 | +0.03(+0.32%) |
May 20, 2021 | 9.117 | 9.199 | 9.021 | 9.154 | 50,098 | +0.01(+0.08%) |
May 19, 2021 | 9.051 | 9.162 | 8.940 | 9.147 | 87,973 | +0.02(+0.24%) |
May 18, 2021 | 9.154 | 9.278 | 9.118 | 9.125 | 127,997 | -0.02(-0.24%) |
May 17, 2021 | 9.096 | 9.161 | 8.994 | 9.147 | 102,194 | +0.10(+1.13%) |
May 14, 2021 | 8.936 | 9.067 | 8.921 | 9.045 | 103,075 | +0.16(+1.80%) |
May 13, 2021 | 8.732 | 8.906 | 8.695 | 8.885 | 78,309 | +0.20(+2.35%) |
May 12, 2021 | 9.045 | 9.045 | 8.659 | 8.681 | 144,100 | -0.35(-3.87%) |
May 11, 2021 | 8.965 | 9.037 | 8.783 | 9.030 | 156,071 | -0.14(-1.51%) |
May 10, 2021 | 9.198 | 9.314 | 9.101 | 9.168 | 156,986 | +0.01(+0.08%) |
May 07, 2021 | 8.870 | 9.168 | 8.870 | 9.161 | 174,254 | +0.21(+2.36%) |
May 06, 2021 | 8.863 | 8.957 | 8.798 | 8.950 | 118,005 | +0.04(+0.49%) |
May 05, 2021 | 8.870 | 8.928 | 8.739 | 8.906 | 106,874 | +0.12(+1.32%) |
May 04, 2021 | 8.950 | 8.950 | 8.768 | 8.790 | 123,403 | -0.15(-1.63%) |