Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.917 | 9.047 | 8.755 | 8.773 | 1,265,595 | -0.10(-1.11%) |
Jul 29, 2021 | 8.944 | 9.096 | 8.872 | 8.872 | 1,638,431 | +0.04(+0.41%) |
Jul 28, 2021 | 8.980 | 9.051 | 8.773 | 8.836 | 2,142,771 | -0.08(-0.91%) |
Jul 27, 2021 | 8.818 | 8.948 | 8.764 | 8.917 | 995,079 | +0.00(+0.00%) |
Jul 26, 2021 | 8.908 | 9.078 | 8.872 | 8.917 | 975,335 | +0.03(+0.30%) |
Jul 23, 2021 | 8.971 | 8.997 | 8.710 | 8.890 | 2,326,750 | +0.01(+0.10%) |
Jul 22, 2021 | 9.078 | 9.166 | 8.836 | 8.881 | 2,253,478 | -0.31(-3.42%) |
Jul 21, 2021 | 9.024 | 9.240 | 8.989 | 9.195 | 2,552,411 | +0.27(+3.02%) |
Jul 20, 2021 | 8.485 | 9.006 | 8.431 | 8.926 | 2,666,010 | +0.41(+4.86%) |
Jul 19, 2021 | 8.674 | 8.737 | 8.440 | 8.512 | 1,790,087 | -0.37(-4.15%) |
Jul 16, 2021 | 9.150 | 9.150 | 8.872 | 8.881 | 1,165,733 | -0.17(-1.89%) |
Jul 15, 2021 | 8.997 | 9.123 | 8.980 | 9.051 | 1,404,392 | +0.01(+0.10%) |
Jul 14, 2021 | 8.980 | 9.065 | 8.881 | 9.042 | 2,154,599 | +0.07(+0.80%) |
Jul 13, 2021 | 9.159 | 9.186 | 8.957 | 8.971 | 1,022,517 | -0.24(-2.63%) |
Jul 12, 2021 | 9.042 | 9.231 | 8.962 | 9.213 | 2,814,958 | +0.12(+1.28%) |
Jul 09, 2021 | 8.944 | 9.114 | 8.854 | 9.096 | 2,007,137 | +0.26(+2.95%) |
Jul 08, 2021 | 8.863 | 8.939 | 8.719 | 8.836 | 1,613,665 | -0.15(-1.70%) |
Jul 07, 2021 | 9.024 | 9.096 | 8.917 | 8.989 | 1,391,412 | -0.11(-1.19%) |
Jul 06, 2021 | 9.240 | 9.240 | 8.899 | 9.096 | 1,758,654 | -0.14(-1.56%) |
Jul 02, 2021 | 9.186 | 9.276 | 9.150 | 9.240 | 1,410,235 | +0.06(+0.69%) |
Jul 01, 2021 | 9.060 | 9.276 | 8.997 | 9.177 | 2,789,591 | +0.13(+1.39%) |
Jun 30, 2021 | 8.863 | 9.168 | 8.863 | 9.051 | 3,448,437 | +0.18(+2.03%) |
Jun 29, 2021 | 8.989 | 9.047 | 8.872 | 8.872 | 3,624,611 | -0.12(-1.30%) |
Jun 28, 2021 | 9.158 | 9.238 | 8.881 | 8.989 | 3,103,969 | -0.18(-1.95%) |
Jun 25, 2021 | 9.292 | 9.296 | 9.113 | 9.167 | 28,549,984 | -0.06(-0.68%) |
Jun 24, 2021 | 9.256 | 9.274 | 9.113 | 9.229 | 2,981,188 | -0.05(-0.58%) |
Jun 23, 2021 | 9.372 | 9.381 | 9.256 | 9.283 | 2,099,915 | -0.09(-0.95%) |
Jun 22, 2021 | 9.649 | 9.667 | 9.363 | 9.372 | 1,925,628 | -0.29(-3.05%) |
Jun 21, 2021 | 9.417 | 9.711 | 9.408 | 9.667 | 2,763,355 | +0.30(+3.24%) |
Jun 18, 2021 | 9.497 | 9.577 | 9.310 | 9.363 | 2,823,458 | -0.22(-2.33%) |
Jun 17, 2021 | 9.801 | 9.836 | 9.462 | 9.587 | 1,658,063 | -0.20(-2.01%) |
Jun 16, 2021 | 9.908 | 9.953 | 9.765 | 9.783 | 1,363,218 | -0.16(-1.62%) |
Jun 15, 2021 | 10.07 | 10.14 | 9.935 | 9.944 | 1,561,033 | -0.16(-1.59%) |
Jun 14, 2021 | 9.953 | 10.16 | 9.867 | 10.10 | 1,779,013 | -0.11(-1.05%) |
Jun 11, 2021 | 10.31 | 10.31 | 10.18 | 10.21 | 2,100,890 | -0.08(-0.78%) |
Jun 10, 2021 | 10.35 | 10.36 | 10.24 | 10.29 | 1,242,985 | +0.00(+0.00%) |
Jun 09, 2021 | 10.27 | 10.35 | 10.20 | 10.29 | 1,101,522 | +0.03(+0.26%) |
Jun 08, 2021 | 10.26 | 10.39 | 10.24 | 10.26 | 1,651,104 | -0.01(-0.09%) |
Jun 07, 2021 | 10.08 | 10.31 | 10.07 | 10.27 | 1,189,664 | +0.18(+1.77%) |
Jun 04, 2021 | 10.23 | 10.23 | 10.02 | 10.10 | 984,533 | -0.11(-1.05%) |
Jun 03, 2021 | 10.17 | 10.25 | 10.11 | 10.20 | 1,254,471 | +0.04(+0.35%) |
Jun 02, 2021 | 10.26 | 10.31 | 10.12 | 10.17 | 2,809,638 | -0.06(-0.61%) |
Jun 01, 2021 | 9.890 | 10.24 | 9.854 | 10.23 | 4,390,522 | +0.43(+4.37%) |
May 28, 2021 | 9.694 | 9.828 | 9.649 | 9.801 | 1,951,860 | +0.12(+1.20%) |
May 27, 2021 | 9.863 | 9.863 | 9.685 | 9.685 | 2,493,887 | -0.08(-0.82%) |
May 26, 2021 | 9.658 | 9.845 | 9.578 | 9.765 | 1,434,338 | +0.12(+1.30%) |
May 25, 2021 | 9.720 | 9.765 | 9.587 | 9.640 | 1,942,144 | -0.10(-1.01%) |
May 24, 2021 | 9.595 | 9.761 | 9.569 | 9.738 | 2,167,864 | +0.08(+0.83%) |
May 21, 2021 | 9.578 | 9.729 | 9.569 | 9.658 | 1,057,755 | +0.13(+1.41%) |
May 20, 2021 | 9.390 | 9.529 | 9.274 | 9.524 | 1,488,557 | +0.14(+1.52%) |
May 19, 2021 | 9.372 | 9.381 | 9.163 | 9.381 | 2,537,479 | -0.09(-0.94%) |
May 18, 2021 | 9.381 | 9.506 | 9.283 | 9.470 | 1,447,101 | +0.08(+0.86%) |
May 17, 2021 | 9.167 | 9.399 | 9.113 | 9.390 | 939,205 | +0.15(+1.64%) |
May 14, 2021 | 9.229 | 9.256 | 9.149 | 9.238 | 1,995,923 | +0.11(+1.17%) |
May 13, 2021 | 9.069 | 9.185 | 9.024 | 9.131 | 1,266,205 | +0.07(+0.79%) |
May 12, 2021 | 9.203 | 9.319 | 8.997 | 9.060 | 1,113,611 | -0.15(-1.65%) |
May 11, 2021 | 9.354 | 9.368 | 9.122 | 9.212 | 1,423,988 | -0.25(-2.64%) |
May 10, 2021 | 9.542 | 9.703 | 9.444 | 9.462 | 864,289 | -0.01(-0.09%) |
May 07, 2021 | 9.426 | 9.506 | 9.372 | 9.470 | 1,076,624 | -0.02(-0.19%) |
May 06, 2021 | 9.229 | 9.497 | 9.158 | 9.488 | 1,325,180 | +0.29(+3.10%) |
May 05, 2021 | 9.238 | 9.435 | 9.118 | 9.203 | 1,350,769 | -0.28(-2.92%) |
May 04, 2021 | 9.479 | 9.618 | 9.417 | 9.479 | 1,566,231 | +0.03(+0.28%) |