Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.264 | 9.386 | 8.975 | 9.057 | 226,549 | -0.26(-2.84%) |
Jul 29, 2021 | 9.343 | 9.443 | 9.286 | 9.321 | 65,974 | +0.01(+0.08%) |
Jul 28, 2021 | 9.236 | 9.364 | 9.179 | 9.314 | 70,114 | +0.03(+0.31%) |
Jul 27, 2021 | 9.286 | 9.300 | 9.229 | 9.286 | 51,999 | -0.07(-0.76%) |
Jul 26, 2021 | 9.300 | 9.407 | 9.286 | 9.357 | 42,036 | +0.12(+1.31%) |
Jul 23, 2021 | 9.236 | 9.286 | 9.157 | 9.236 | 45,277 | +0.00(+0.00%) |
Jul 22, 2021 | 9.400 | 9.407 | 9.221 | 9.236 | 50,753 | -0.21(-2.27%) |
Jul 21, 2021 | 9.321 | 9.543 | 9.321 | 9.450 | 66,972 | +0.11(+1.22%) |
Jul 20, 2021 | 9.229 | 9.464 | 9.171 | 9.336 | 140,554 | +0.19(+2.03%) |
Jul 19, 2021 | 9.364 | 9.364 | 9.064 | 9.150 | 138,793 | -0.25(-2.66%) |
Jul 16, 2021 | 9.336 | 9.482 | 9.329 | 9.400 | 100,662 | +0.05(+0.53%) |
Jul 15, 2021 | 9.086 | 9.357 | 9.057 | 9.350 | 108,381 | +0.25(+2.75%) |
Jul 14, 2021 | 9.150 | 9.207 | 9.043 | 9.100 | 79,477 | -0.01(-0.08%) |
Jul 13, 2021 | 9.371 | 9.371 | 9.107 | 9.107 | 43,189 | -0.25(-2.67%) |
Jul 12, 2021 | 9.286 | 9.400 | 9.229 | 9.357 | 42,605 | +0.11(+1.16%) |
Jul 09, 2021 | 9.143 | 9.286 | 9.143 | 9.250 | 70,212 | +0.19(+2.13%) |
Jul 08, 2021 | 9.136 | 9.221 | 8.986 | 9.057 | 82,087 | -0.19(-2.01%) |
Jul 07, 2021 | 9.350 | 9.350 | 9.200 | 9.243 | 55,665 | -0.06(-0.69%) |
Jul 06, 2021 | 9.414 | 9.414 | 9.214 | 9.307 | 72,509 | -0.07(-0.76%) |
Jul 02, 2021 | 9.286 | 9.414 | 9.207 | 9.379 | 82,816 | +0.00(+0.00%) |
Jul 01, 2021 | 9.286 | 9.464 | 9.264 | 9.379 | 102,385 | +0.11(+1.16%) |
Jun 30, 2021 | 9.321 | 9.321 | 9.046 | 9.271 | 183,755 | +0.30(+3.34%) |
Jun 29, 2021 | 8.964 | 9.014 | 8.932 | 8.971 | 86,597 | +0.04(+0.40%) |
Jun 28, 2021 | 8.971 | 8.986 | 8.836 | 8.936 | 65,584 | +0.00(+0.00%) |
Jun 25, 2021 | 9.186 | 9.214 | 8.936 | 8.936 | 298,121 | -0.24(-2.65%) |
Jun 24, 2021 | 9.171 | 9.186 | 9.043 | 9.179 | 82,474 | +0.04(+0.39%) |
Jun 23, 2021 | 9.150 | 9.250 | 9.086 | 9.143 | 103,052 | +0.00(+0.00%) |
Jun 22, 2021 | 9.100 | 9.168 | 8.964 | 9.143 | 58,833 | +0.04(+0.39%) |
Jun 21, 2021 | 8.893 | 9.221 | 8.843 | 9.107 | 111,898 | +0.29(+3.24%) |
Jun 18, 2021 | 8.686 | 8.886 | 8.671 | 8.821 | 232,376 | +0.01(+0.16%) |
Jun 17, 2021 | 8.964 | 9.007 | 8.782 | 8.807 | 80,237 | -0.18(-1.99%) |
Jun 16, 2021 | 8.907 | 9.049 | 8.864 | 8.986 | 63,454 | +0.05(+0.56%) |
Jun 15, 2021 | 9.014 | 9.043 | 8.907 | 8.936 | 55,424 | -0.11(-1.18%) |
Jun 14, 2021 | 9.143 | 9.204 | 8.993 | 9.043 | 68,703 | -0.11(-1.17%) |
Jun 11, 2021 | 9.121 | 9.200 | 9.043 | 9.150 | 57,818 | -0.01(-0.16%) |
Jun 10, 2021 | 9.279 | 9.407 | 9.164 | 9.164 | 80,656 | -0.17(-1.84%) |
Jun 09, 2021 | 9.321 | 9.479 | 9.307 | 9.336 | 121,842 | +0.06(+0.62%) |
Jun 08, 2021 | 9.100 | 9.300 | 9.078 | 9.279 | 169,316 | +0.19(+2.04%) |
Jun 07, 2021 | 9.057 | 9.107 | 9.036 | 9.093 | 94,734 | +0.04(+0.39%) |
Jun 04, 2021 | 9.036 | 9.107 | 8.907 | 9.057 | 81,623 | +0.06(+0.63%) |
Jun 03, 2021 | 8.971 | 9.021 | 8.943 | 9.000 | 37,354 | +0.00(+0.00%) |
Jun 02, 2021 | 9.043 | 9.093 | 8.979 | 9.000 | 59,323 | -0.01(-0.08%) |
Jun 01, 2021 | 9.029 | 9.100 | 8.964 | 9.007 | 136,188 | +0.01(+0.08%) |
May 28, 2021 | 9.064 | 9.064 | 8.897 | 9.000 | 87,752 | +0.00(+0.00%) |
May 27, 2021 | 9.100 | 9.107 | 9.000 | 9.000 | 80,723 | -0.07(-0.79%) |
May 26, 2021 | 8.971 | 9.107 | 8.936 | 9.071 | 50,861 | +0.11(+1.28%) |
May 25, 2021 | 9.107 | 9.107 | 8.950 | 8.957 | 134,109 | -0.11(-1.26%) |
May 24, 2021 | 8.943 | 9.086 | 8.843 | 9.071 | 94,145 | +0.19(+2.17%) |
May 21, 2021 | 8.979 | 9.029 | 8.829 | 8.879 | 194,274 | +0.03(+0.32%) |
May 20, 2021 | 8.814 | 8.893 | 8.721 | 8.850 | 51,820 | +0.01(+0.08%) |
May 19, 2021 | 8.750 | 8.857 | 8.643 | 8.843 | 90,998 | +0.02(+0.24%) |
May 18, 2021 | 8.850 | 8.969 | 8.814 | 8.821 | 132,398 | -0.02(-0.24%) |
May 17, 2021 | 8.793 | 8.857 | 8.695 | 8.843 | 105,707 | +0.10(+1.13%) |
May 14, 2021 | 8.639 | 8.765 | 8.625 | 8.744 | 106,619 | +0.15(+1.80%) |
May 13, 2021 | 8.442 | 8.610 | 8.406 | 8.589 | 81,001 | +0.20(+2.35%) |
May 12, 2021 | 8.744 | 8.744 | 8.371 | 8.392 | 149,054 | -0.34(-3.87%) |
May 11, 2021 | 8.667 | 8.737 | 8.491 | 8.730 | 161,437 | -0.13(-1.51%) |
May 10, 2021 | 8.892 | 9.004 | 8.799 | 8.864 | 162,384 | +0.01(+0.08%) |
May 07, 2021 | 8.575 | 8.864 | 8.575 | 8.857 | 180,245 | +0.20(+2.36%) |
May 06, 2021 | 8.568 | 8.659 | 8.506 | 8.653 | 122,062 | +0.04(+0.49%) |
May 05, 2021 | 8.575 | 8.632 | 8.449 | 8.610 | 110,549 | +0.11(+1.32%) |
May 04, 2021 | 8.653 | 8.653 | 8.477 | 8.498 | 127,646 | -0.14(-1.63%) |