Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.893 | 9.066 | 8.556 | 8.574 | 261,475 | -0.36(-4.08%) |
Jul 29, 2021 | 8.966 | 9.076 | 8.811 | 8.939 | 267,886 | +0.05(+0.62%) |
Jul 28, 2021 | 8.939 | 9.094 | 8.565 | 8.884 | 346,355 | -0.05(-0.61%) |
Jul 27, 2021 | 8.984 | 9.112 | 8.757 | 8.939 | 261,148 | -0.14(-1.51%) |
Jul 26, 2021 | 8.693 | 9.085 | 8.602 | 9.076 | 345,723 | +0.47(+5.51%) |
Jul 23, 2021 | 8.766 | 8.884 | 8.479 | 8.602 | 185,588 | -0.14(-1.56%) |
Jul 22, 2021 | 8.957 | 9.003 | 8.584 | 8.738 | 243,403 | -0.28(-3.13%) |
Jul 21, 2021 | 8.811 | 9.212 | 8.793 | 9.021 | 372,416 | +0.39(+4.54%) |
Jul 20, 2021 | 7.937 | 8.875 | 7.836 | 8.629 | 906,748 | +0.84(+10.76%) |
Jul 19, 2021 | 8.574 | 8.693 | 7.654 | 7.791 | 1,143,698 | -1.10(-12.40%) |
Jul 16, 2021 | 9.449 | 9.449 | 8.893 | 8.893 | 346,791 | -0.40(-4.31%) |
Jul 15, 2021 | 9.176 | 9.395 | 9.121 | 9.294 | 299,724 | +0.00(+0.00%) |
Jul 14, 2021 | 9.240 | 9.440 | 9.112 | 9.294 | 319,288 | +0.14(+1.49%) |
Jul 13, 2021 | 9.322 | 9.440 | 9.121 | 9.158 | 387,535 | -0.36(-3.74%) |
Jul 12, 2021 | 9.322 | 9.531 | 9.230 | 9.513 | 324,213 | +0.09(+0.97%) |
Jul 09, 2021 | 9.294 | 9.458 | 9.240 | 9.422 | 362,090 | +0.26(+2.78%) |
Jul 08, 2021 | 9.112 | 9.413 | 8.898 | 9.167 | 417,956 | -0.19(-2.04%) |
Jul 07, 2021 | 9.495 | 9.613 | 9.276 | 9.358 | 357,932 | -0.28(-2.93%) |
Jul 06, 2021 | 9.795 | 9.868 | 9.486 | 9.641 | 432,743 | -0.21(-2.13%) |
Jul 02, 2021 | 10.04 | 10.04 | 9.795 | 9.850 | 175,708 | -0.22(-2.17%) |
Jul 01, 2021 | 9.805 | 10.15 | 9.805 | 10.07 | 332,139 | +0.26(+2.70%) |
Jun 30, 2021 | 9.659 | 9.959 | 9.631 | 9.805 | 182,413 | +0.10(+1.03%) |
Jun 29, 2021 | 9.795 | 9.932 | 9.631 | 9.704 | 201,121 | -0.08(-0.84%) |
Jun 28, 2021 | 10.09 | 10.16 | 9.577 | 9.786 | 457,964 | -0.44(-4.28%) |
Jun 25, 2021 | 10.52 | 10.52 | 10.21 | 10.22 | 801,139 | -0.22(-2.09%) |
Jun 24, 2021 | 10.47 | 10.49 | 10.18 | 10.44 | 226,606 | -0.03(-0.26%) |
Jun 23, 2021 | 10.46 | 10.67 | 10.45 | 10.47 | 223,159 | -0.05(-0.52%) |
Jun 22, 2021 | 10.52 | 10.56 | 10.31 | 10.52 | 200,205 | -0.07(-0.69%) |
Jun 21, 2021 | 10.42 | 10.63 | 10.21 | 10.60 | 312,641 | +0.30(+2.92%) |
Jun 18, 2021 | 10.67 | 10.81 | 10.25 | 10.30 | 849,363 | -0.62(-5.68%) |
Jun 17, 2021 | 11.03 | 11.09 | 10.72 | 10.92 | 453,725 | -0.07(-0.66%) |
Jun 16, 2021 | 10.73 | 11.03 | 10.62 | 10.99 | 232,491 | +0.25(+2.29%) |
Jun 15, 2021 | 10.74 | 10.83 | 10.62 | 10.74 | 217,118 | -0.07(-0.67%) |
Jun 14, 2021 | 11.02 | 11.19 | 10.71 | 10.82 | 183,787 | -0.13(-1.17%) |
Jun 11, 2021 | 10.89 | 10.98 | 10.78 | 10.94 | 175,297 | +0.17(+1.61%) |
Jun 10, 2021 | 11.02 | 11.09 | 10.63 | 10.77 | 333,520 | -0.21(-1.91%) |
Jun 09, 2021 | 11.16 | 11.32 | 10.96 | 10.98 | 315,848 | -0.14(-1.23%) |
Jun 08, 2021 | 10.70 | 11.18 | 10.61 | 11.12 | 481,905 | +0.43(+4.01%) |
Jun 07, 2021 | 10.42 | 10.89 | 10.42 | 10.69 | 445,262 | +0.31(+2.98%) |
Jun 04, 2021 | 10.35 | 10.52 | 10.29 | 10.38 | 203,099 | +0.03(+0.26%) |
Jun 03, 2021 | 10.49 | 10.60 | 10.28 | 10.35 | 344,077 | -0.17(-1.64%) |
Jun 02, 2021 | 10.47 | 10.68 | 10.32 | 10.52 | 502,764 | +0.22(+2.12%) |
Jun 01, 2021 | 9.868 | 10.37 | 9.841 | 10.31 | 864,182 | +0.51(+5.21%) |
May 28, 2021 | 9.959 | 10.03 | 9.713 | 9.795 | 439,038 | -0.06(-0.65%) |
May 27, 2021 | 9.914 | 10.05 | 9.759 | 9.859 | 2,730,858 | +0.04(+0.37%) |
May 26, 2021 | 9.413 | 9.896 | 9.294 | 9.823 | 573,198 | +0.42(+4.46%) |
May 25, 2021 | 9.613 | 9.804 | 9.385 | 9.404 | 590,095 | -0.07(-0.77%) |
May 24, 2021 | 9.376 | 9.522 | 9.253 | 9.477 | 506,862 | +0.15(+1.56%) |
May 21, 2021 | 9.486 | 9.549 | 9.303 | 9.331 | 320,286 | -0.08(-0.87%) |
May 20, 2021 | 9.631 | 9.631 | 9.203 | 9.413 | 483,172 | -0.26(-2.73%) |
May 19, 2021 | 9.978 | 9.978 | 9.399 | 9.677 | 511,613 | -0.44(-4.32%) |
May 18, 2021 | 10.10 | 10.38 | 10.00 | 10.11 | 683,168 | +0.10(+1.00%) |
May 17, 2021 | 9.950 | 10.03 | 9.695 | 10.01 | 321,584 | -0.05(-0.54%) |
May 14, 2021 | 9.604 | 10.18 | 9.592 | 10.07 | 492,749 | +0.55(+5.74%) |
May 13, 2021 | 9.422 | 9.832 | 9.249 | 9.522 | 335,099 | +0.10(+1.06%) |
May 12, 2021 | 9.896 | 10.03 | 9.376 | 9.422 | 589,106 | -0.51(-5.14%) |
May 11, 2021 | 9.695 | 10.02 | 9.504 | 9.932 | 386,620 | -0.01(-0.09%) |
May 10, 2021 | 10.72 | 10.72 | 9.932 | 9.941 | 466,921 | -0.66(-6.19%) |
May 07, 2021 | 10.06 | 10.60 | 10.03 | 10.60 | 398,914 | +0.43(+4.21%) |
May 06, 2021 | 10.54 | 10.75 | 9.905 | 10.17 | 324,484 | -0.35(-3.29%) |
May 05, 2021 | 10.42 | 10.79 | 10.30 | 10.52 | 314,574 | +0.22(+2.12%) |
May 04, 2021 | 10.75 | 10.84 | 9.996 | 10.30 | 682,294 | -0.54(-4.96%) |