Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.423 | 9.547 | 9.129 | 9.212 | 222,731 | -0.27(-2.84%) |
Jul 29, 2021 | 9.503 | 9.605 | 9.445 | 9.481 | 64,862 | +0.01(+0.08%) |
Jul 28, 2021 | 9.394 | 9.525 | 9.336 | 9.474 | 68,932 | +0.03(+0.31%) |
Jul 27, 2021 | 9.445 | 9.459 | 9.387 | 9.445 | 51,123 | -0.07(-0.76%) |
Jul 26, 2021 | 9.459 | 9.568 | 9.445 | 9.518 | 41,327 | +0.12(+1.31%) |
Jul 23, 2021 | 9.394 | 9.445 | 9.314 | 9.394 | 44,514 | +0.00(+0.00%) |
Jul 22, 2021 | 9.561 | 9.568 | 9.380 | 9.394 | 49,898 | -0.22(-2.27%) |
Jul 21, 2021 | 9.481 | 9.707 | 9.481 | 9.612 | 65,844 | +0.12(+1.22%) |
Jul 20, 2021 | 9.387 | 9.627 | 9.329 | 9.496 | 138,186 | +0.19(+2.03%) |
Jul 19, 2021 | 9.525 | 9.525 | 9.220 | 9.307 | 136,454 | -0.25(-2.66%) |
Jul 16, 2021 | 9.496 | 9.645 | 9.489 | 9.561 | 98,965 | +0.05(+0.53%) |
Jul 15, 2021 | 9.242 | 9.518 | 9.212 | 9.510 | 106,555 | +0.25(+2.75%) |
Jul 14, 2021 | 9.307 | 9.365 | 9.198 | 9.256 | 78,138 | -0.01(-0.08%) |
Jul 13, 2021 | 9.532 | 9.532 | 9.263 | 9.263 | 42,461 | -0.25(-2.67%) |
Jul 12, 2021 | 9.445 | 9.561 | 9.387 | 9.518 | 41,887 | +0.11(+1.16%) |
Jul 09, 2021 | 9.300 | 9.445 | 9.300 | 9.409 | 69,029 | +0.20(+2.13%) |
Jul 08, 2021 | 9.292 | 9.380 | 9.140 | 9.212 | 80,703 | -0.19(-2.01%) |
Jul 07, 2021 | 9.510 | 9.510 | 9.358 | 9.401 | 54,726 | -0.07(-0.69%) |
Jul 06, 2021 | 9.576 | 9.576 | 9.372 | 9.467 | 71,287 | -0.07(-0.76%) |
Jul 02, 2021 | 9.445 | 9.576 | 9.365 | 9.539 | 81,420 | +0.00(+0.00%) |
Jul 01, 2021 | 9.445 | 9.627 | 9.423 | 9.539 | 100,660 | +0.11(+1.16%) |
Jun 30, 2021 | 9.481 | 9.481 | 9.202 | 9.430 | 180,658 | +0.31(+3.34%) |
Jun 29, 2021 | 9.118 | 9.169 | 9.085 | 9.125 | 85,138 | +0.04(+0.40%) |
Jun 28, 2021 | 9.125 | 9.140 | 8.987 | 9.089 | 64,478 | +0.00(+0.00%) |
Jun 25, 2021 | 9.343 | 9.372 | 9.089 | 9.089 | 293,096 | -0.25(-2.65%) |
Jun 24, 2021 | 9.329 | 9.343 | 9.198 | 9.336 | 81,084 | +0.04(+0.39%) |
Jun 23, 2021 | 9.307 | 9.409 | 9.242 | 9.300 | 101,315 | +0.00(+0.00%) |
Jun 22, 2021 | 9.256 | 9.325 | 9.118 | 9.300 | 57,841 | +0.04(+0.39%) |
Jun 21, 2021 | 9.045 | 9.380 | 8.995 | 9.263 | 110,012 | +0.29(+3.24%) |
Jun 18, 2021 | 8.835 | 9.038 | 8.820 | 8.973 | 228,459 | +0.01(+0.16%) |
Jun 17, 2021 | 9.118 | 9.162 | 8.933 | 8.958 | 78,885 | -0.18(-1.99%) |
Jun 16, 2021 | 9.060 | 9.204 | 9.016 | 9.140 | 62,385 | +0.05(+0.56%) |
Jun 15, 2021 | 9.169 | 9.198 | 9.060 | 9.089 | 54,490 | -0.11(-1.18%) |
Jun 14, 2021 | 9.300 | 9.361 | 9.147 | 9.198 | 67,545 | -0.11(-1.17%) |
Jun 11, 2021 | 9.278 | 9.358 | 9.198 | 9.307 | 56,843 | -0.01(-0.16%) |
Jun 10, 2021 | 9.438 | 9.568 | 9.321 | 9.321 | 79,296 | -0.17(-1.84%) |
Jun 09, 2021 | 9.481 | 9.641 | 9.467 | 9.496 | 119,789 | +0.06(+0.62%) |
Jun 08, 2021 | 9.256 | 9.459 | 9.233 | 9.438 | 166,462 | +0.19(+2.04%) |
Jun 07, 2021 | 9.212 | 9.263 | 9.191 | 9.249 | 93,138 | +0.04(+0.39%) |
Jun 04, 2021 | 9.191 | 9.263 | 9.060 | 9.212 | 80,248 | +0.06(+0.63%) |
Jun 03, 2021 | 9.125 | 9.176 | 9.096 | 9.154 | 36,725 | +0.00(+0.00%) |
Jun 02, 2021 | 9.198 | 9.249 | 9.133 | 9.154 | 58,323 | -0.01(-0.08%) |
Jun 01, 2021 | 9.183 | 9.256 | 9.118 | 9.162 | 133,893 | +0.01(+0.08%) |
May 28, 2021 | 9.220 | 9.220 | 9.050 | 9.154 | 86,273 | +0.00(+0.00%) |
May 27, 2021 | 9.256 | 9.263 | 9.154 | 9.154 | 79,363 | -0.07(-0.79%) |
May 26, 2021 | 9.125 | 9.263 | 9.089 | 9.227 | 50,004 | +0.12(+1.28%) |
May 25, 2021 | 9.263 | 9.263 | 9.103 | 9.111 | 131,849 | -0.12(-1.26%) |
May 24, 2021 | 9.096 | 9.242 | 8.995 | 9.227 | 92,558 | +0.20(+2.17%) |
May 21, 2021 | 9.133 | 9.183 | 8.980 | 9.031 | 190,999 | +0.03(+0.32%) |
May 20, 2021 | 8.965 | 9.045 | 8.871 | 9.002 | 50,947 | +0.01(+0.08%) |
May 19, 2021 | 8.900 | 9.009 | 8.791 | 8.995 | 89,464 | +0.02(+0.24%) |
May 18, 2021 | 9.001 | 9.123 | 8.966 | 8.973 | 130,167 | -0.02(-0.24%) |
May 17, 2021 | 8.944 | 9.008 | 8.844 | 8.994 | 103,926 | +0.10(+1.13%) |
May 14, 2021 | 8.787 | 8.915 | 8.772 | 8.894 | 104,822 | +0.16(+1.80%) |
May 13, 2021 | 8.586 | 8.758 | 8.551 | 8.737 | 79,636 | +0.20(+2.35%) |
May 12, 2021 | 8.894 | 8.894 | 8.515 | 8.536 | 146,542 | -0.34(-3.87%) |
May 11, 2021 | 8.815 | 8.887 | 8.636 | 8.880 | 158,716 | -0.14(-1.51%) |
May 10, 2021 | 9.044 | 9.159 | 8.949 | 9.016 | 159,647 | +0.01(+0.08%) |
May 07, 2021 | 8.722 | 9.016 | 8.722 | 9.008 | 177,207 | +0.21(+2.36%) |
May 06, 2021 | 8.715 | 8.808 | 8.652 | 8.801 | 120,005 | +0.04(+0.49%) |
May 05, 2021 | 8.722 | 8.780 | 8.593 | 8.758 | 108,686 | +0.11(+1.32%) |
May 04, 2021 | 8.801 | 8.801 | 8.622 | 8.644 | 125,494 | -0.14(-1.63%) |