Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.30 | 10.45 | 10.24 | 10.34 | 162,858 | +0.06(+0.55%) |
Jul 29, 2021 | 10.36 | 10.40 | 10.24 | 10.28 | 149,256 | -0.01(-0.08%) |
Jul 28, 2021 | 10.50 | 10.50 | 10.24 | 10.29 | 230,376 | -0.13(-1.23%) |
Jul 27, 2021 | 10.46 | 10.55 | 10.34 | 10.42 | 285,890 | -0.04(-0.38%) |
Jul 26, 2021 | 10.29 | 10.46 | 10.26 | 10.46 | 189,313 | +0.21(+2.04%) |
Jul 23, 2021 | 10.15 | 10.26 | 10.07 | 10.25 | 135,652 | +0.16(+1.59%) |
Jul 22, 2021 | 10.10 | 10.17 | 9.918 | 10.09 | 176,119 | -0.10(-0.95%) |
Jul 21, 2021 | 10.14 | 10.34 | 10.14 | 10.18 | 256,718 | +0.14(+1.44%) |
Jul 20, 2021 | 9.798 | 10.16 | 9.792 | 10.04 | 370,820 | +0.34(+3.48%) |
Jul 19, 2021 | 9.822 | 9.870 | 9.565 | 9.702 | 257,820 | -0.31(-3.13%) |
Jul 16, 2021 | 10.02 | 10.15 | 9.985 | 10.01 | 251,891 | +0.04(+0.40%) |
Jul 15, 2021 | 9.878 | 9.999 | 9.782 | 9.975 | 145,311 | +0.10(+1.06%) |
Jul 14, 2021 | 9.918 | 9.975 | 9.826 | 9.870 | 189,807 | +0.01(+0.08%) |
Jul 13, 2021 | 9.942 | 9.983 | 9.822 | 9.862 | 180,706 | -0.14(-1.37%) |
Jul 12, 2021 | 9.854 | 10.06 | 9.814 | 9.999 | 224,330 | +0.17(+1.72%) |
Jul 09, 2021 | 9.653 | 9.842 | 9.653 | 9.830 | 97,873 | +0.21(+2.17%) |
Jul 08, 2021 | 9.758 | 9.806 | 9.581 | 9.621 | 307,127 | -0.20(-2.04%) |
Jul 07, 2021 | 9.925 | 9.965 | 9.774 | 9.822 | 209,150 | -0.17(-1.67%) |
Jul 06, 2021 | 9.973 | 10.01 | 9.782 | 9.989 | 283,233 | +0.00(+0.00%) |
Jul 02, 2021 | 10.01 | 10.08 | 9.957 | 9.989 | 234,139 | +0.01(+0.08%) |
Jul 01, 2021 | 9.933 | 10.08 | 9.870 | 9.981 | 391,757 | +0.12(+1.21%) |
Jun 30, 2021 | 9.814 | 9.917 | 9.766 | 9.862 | 360,649 | +0.06(+0.57%) |
Jun 29, 2021 | 9.925 | 9.956 | 9.790 | 9.806 | 262,709 | -0.10(-0.96%) |
Jun 28, 2021 | 10.02 | 10.02 | 9.735 | 9.901 | 264,810 | -0.11(-1.11%) |
Jun 25, 2021 | 9.878 | 10.05 | 9.766 | 10.01 | 659,691 | +0.13(+1.37%) |
Jun 24, 2021 | 9.957 | 9.957 | 9.703 | 9.878 | 179,730 | -0.02(-0.16%) |
Jun 23, 2021 | 9.957 | 9.981 | 9.854 | 9.893 | 244,495 | -0.06(-0.56%) |
Jun 22, 2021 | 10.00 | 10.02 | 9.830 | 9.949 | 202,116 | -0.07(-0.71%) |
Jun 21, 2021 | 9.806 | 10.04 | 9.743 | 10.02 | 237,983 | +0.22(+2.27%) |
Jun 18, 2021 | 10.06 | 10.10 | 9.766 | 9.798 | 513,282 | -0.33(-3.21%) |
Jun 17, 2021 | 10.08 | 10.14 | 9.965 | 10.12 | 416,933 | +0.06(+0.63%) |
Jun 16, 2021 | 10.11 | 10.16 | 9.997 | 10.06 | 151,337 | -0.02(-0.24%) |
Jun 15, 2021 | 10.19 | 10.24 | 10.02 | 10.08 | 198,142 | -0.02(-0.24%) |
Jun 14, 2021 | 10.12 | 10.12 | 9.997 | 10.11 | 210,629 | +0.00(+0.00%) |
Jun 11, 2021 | 10.17 | 10.17 | 10.03 | 10.11 | 196,836 | -0.06(-0.55%) |
Jun 10, 2021 | 10.20 | 10.27 | 10.12 | 10.16 | 235,184 | -0.03(-0.31%) |
Jun 09, 2021 | 10.00 | 10.22 | 9.949 | 10.19 | 299,202 | +0.25(+2.47%) |
Jun 08, 2021 | 9.854 | 9.989 | 9.806 | 9.949 | 294,744 | +0.16(+1.62%) |
Jun 07, 2021 | 9.608 | 9.870 | 9.604 | 9.790 | 234,725 | +0.28(+2.92%) |
Jun 04, 2021 | 9.782 | 9.782 | 9.449 | 9.513 | 232,311 | -0.16(-1.64%) |
Jun 03, 2021 | 9.497 | 9.921 | 9.481 | 9.671 | 278,239 | +0.22(+2.35%) |
Jun 02, 2021 | 9.505 | 9.521 | 9.362 | 9.449 | 160,213 | +0.02(+0.25%) |
Jun 01, 2021 | 9.298 | 9.473 | 9.267 | 9.425 | 214,838 | +0.25(+2.77%) |
May 28, 2021 | 9.243 | 9.322 | 9.132 | 9.171 | 205,032 | +0.00(+0.00%) |
May 27, 2021 | 9.203 | 9.330 | 9.171 | 9.171 | 200,784 | -0.02(-0.17%) |
May 26, 2021 | 9.005 | 9.227 | 8.957 | 9.187 | 160,390 | +0.22(+2.48%) |
May 25, 2021 | 9.227 | 9.235 | 8.957 | 8.965 | 267,905 | -0.26(-2.84%) |
May 24, 2021 | 9.037 | 9.271 | 8.981 | 9.227 | 177,911 | +0.20(+2.20%) |
May 21, 2021 | 8.902 | 9.029 | 8.838 | 9.029 | 299,707 | +0.18(+2.06%) |
May 20, 2021 | 8.735 | 8.862 | 8.640 | 8.846 | 117,105 | +0.05(+0.54%) |
May 19, 2021 | 8.862 | 8.862 | 8.529 | 8.799 | 187,702 | +0.00(+0.00%) |
May 18, 2021 | 8.687 | 8.910 | 8.680 | 8.799 | 163,793 | +0.02(+0.18%) |
May 17, 2021 | 8.703 | 8.822 | 8.632 | 8.783 | 196,141 | +0.03(+0.36%) |
May 14, 2021 | 8.711 | 8.806 | 8.640 | 8.751 | 203,165 | +0.13(+1.47%) |
May 13, 2021 | 8.386 | 8.687 | 8.378 | 8.624 | 200,213 | +0.25(+2.94%) |
May 12, 2021 | 8.513 | 8.561 | 8.315 | 8.378 | 178,488 | -0.13(-1.58%) |
May 11, 2021 | 8.568 | 8.584 | 8.394 | 8.513 | 283,103 | -0.12(-1.38%) |
May 10, 2021 | 9.108 | 9.124 | 8.632 | 8.632 | 403,314 | -0.36(-3.97%) |
May 07, 2021 | 9.187 | 9.203 | 8.989 | 8.989 | 355,806 | +0.11(+1.25%) |
May 06, 2021 | 8.751 | 8.894 | 8.703 | 8.878 | 170,506 | +0.13(+1.45%) |
May 05, 2021 | 8.775 | 8.957 | 8.632 | 8.751 | 249,388 | -0.12(-1.34%) |
May 04, 2021 | 9.052 | 9.154 | 8.838 | 8.870 | 231,370 | -0.18(-2.02%) |