Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.719 | 8.934 | 8.573 | 8.608 | 224,712 | -0.24(-2.72%) |
Jul 29, 2021 | 8.625 | 8.891 | 8.625 | 8.848 | 395,785 | +0.32(+3.73%) |
Jul 28, 2021 | 8.497 | 8.683 | 8.378 | 8.530 | 926,834 | +0.11(+1.31%) |
Jul 27, 2021 | 8.810 | 8.860 | 8.412 | 8.420 | 709,474 | -0.44(-4.97%) |
Jul 26, 2021 | 8.420 | 8.903 | 8.420 | 8.860 | 385,488 | +0.36(+4.28%) |
Jul 23, 2021 | 8.336 | 8.497 | 7.997 | 8.497 | 870,096 | +0.14(+1.72%) |
Jul 22, 2021 | 8.386 | 8.471 | 8.090 | 8.353 | 651,260 | +0.01(+0.10%) |
Jul 21, 2021 | 8.530 | 8.920 | 8.293 | 8.344 | 1,001,446 | -0.03(-0.40%) |
Jul 20, 2021 | 8.209 | 8.471 | 8.073 | 8.378 | 553,934 | +0.25(+3.13%) |
Jul 19, 2021 | 8.522 | 8.564 | 8.040 | 8.124 | 1,269,069 | -0.70(-7.96%) |
Jul 16, 2021 | 9.182 | 9.193 | 8.683 | 8.827 | 955,002 | -0.22(-2.43%) |
Jul 15, 2021 | 8.996 | 9.267 | 8.928 | 9.047 | 595,146 | -0.08(-0.93%) |
Jul 14, 2021 | 9.377 | 9.453 | 9.013 | 9.131 | 628,309 | -0.14(-1.55%) |
Jul 13, 2021 | 9.410 | 9.601 | 9.275 | 9.275 | 535,682 | -0.25(-2.58%) |
Jul 12, 2021 | 9.427 | 9.647 | 9.402 | 9.520 | 417,083 | -0.04(-0.44%) |
Jul 09, 2021 | 9.300 | 9.647 | 9.300 | 9.563 | 378,591 | +0.33(+3.57%) |
Jul 08, 2021 | 9.165 | 9.512 | 9.030 | 9.233 | 424,175 | -0.22(-2.33%) |
Jul 07, 2021 | 9.647 | 9.741 | 9.216 | 9.453 | 420,833 | -0.20(-2.10%) |
Jul 06, 2021 | 10.10 | 10.10 | 9.512 | 9.656 | 600,515 | -0.48(-4.76%) |
Jul 02, 2021 | 10.09 | 10.15 | 9.783 | 10.14 | 316,870 | +0.12(+1.18%) |
Jul 01, 2021 | 9.901 | 10.07 | 9.800 | 10.02 | 644,821 | +0.19(+1.98%) |
Jun 30, 2021 | 9.292 | 9.952 | 9.267 | 9.825 | 423,473 | +0.53(+5.74%) |
Jun 29, 2021 | 9.444 | 9.444 | 9.284 | 9.292 | 221,136 | -0.04(-0.45%) |
Jun 28, 2021 | 9.546 | 9.546 | 9.038 | 9.334 | 733,077 | -0.18(-1.87%) |
Jun 25, 2021 | 9.622 | 9.622 | 9.275 | 9.512 | 830,803 | -0.09(-0.97%) |
Jun 24, 2021 | 9.529 | 9.630 | 9.410 | 9.605 | 389,128 | +0.10(+1.07%) |
Jun 23, 2021 | 9.537 | 9.749 | 9.487 | 9.504 | 614,936 | +0.02(+0.18%) |
Jun 22, 2021 | 9.351 | 9.554 | 9.097 | 9.487 | 911,022 | +0.02(+0.18%) |
Jun 21, 2021 | 9.309 | 9.597 | 9.233 | 9.470 | 976,336 | +0.34(+3.71%) |
Jun 18, 2021 | 9.309 | 9.406 | 8.987 | 9.131 | 2,674,580 | -0.34(-3.57%) |
Jun 17, 2021 | 9.994 | 9.994 | 9.127 | 9.470 | 1,203,768 | -0.52(-5.17%) |
Jun 16, 2021 | 10.16 | 10.17 | 9.749 | 9.986 | 959,679 | -0.11(-1.09%) |
Jun 15, 2021 | 10.48 | 10.48 | 9.622 | 10.10 | 1,806,961 | -0.25(-2.45%) |
Jun 14, 2021 | 10.60 | 10.79 | 10.34 | 10.35 | 2,007,047 | -0.22(-2.08%) |
Jun 11, 2021 | 10.64 | 10.82 | 10.41 | 10.57 | 1,488,577 | +0.11(+1.05%) |
Jun 10, 2021 | 10.07 | 10.47 | 9.859 | 10.46 | 1,204,999 | +0.57(+5.73%) |
Jun 09, 2021 | 9.901 | 10.09 | 9.859 | 9.893 | 1,024,694 | +0.04(+0.43%) |
Jun 08, 2021 | 9.546 | 9.935 | 9.377 | 9.851 | 1,402,289 | +0.38(+4.02%) |
Jun 07, 2021 | 8.742 | 9.512 | 8.708 | 9.470 | 1,075,008 | +0.69(+7.80%) |
Jun 04, 2021 | 8.818 | 8.903 | 8.623 | 8.784 | 571,665 | -0.06(-0.67%) |
Jun 03, 2021 | 8.666 | 9.013 | 8.598 | 8.843 | 685,740 | +0.09(+1.06%) |
Jun 02, 2021 | 8.463 | 8.886 | 8.234 | 8.750 | 1,177,093 | +0.36(+4.23%) |
Jun 01, 2021 | 8.048 | 8.454 | 8.031 | 8.395 | 1,026,586 | +0.49(+6.21%) |
May 28, 2021 | 8.040 | 8.040 | 7.811 | 7.904 | 1,205,895 | -0.07(-0.85%) |
May 27, 2021 | 7.980 | 8.116 | 7.913 | 7.972 | 397,969 | -0.07(-0.84%) |
May 26, 2021 | 7.955 | 8.069 | 7.904 | 8.040 | 580,050 | +0.08(+1.06%) |
May 25, 2021 | 8.124 | 8.209 | 7.906 | 7.955 | 615,836 | -0.23(-2.79%) |
May 24, 2021 | 8.310 | 8.327 | 7.997 | 8.183 | 679,550 | -0.12(-1.43%) |
May 21, 2021 | 8.040 | 8.327 | 8.014 | 8.302 | 512,220 | +0.29(+3.59%) |
May 20, 2021 | 7.879 | 8.048 | 7.845 | 8.014 | 551,003 | +0.11(+1.39%) |
May 19, 2021 | 8.073 | 8.073 | 7.828 | 7.904 | 788,575 | -0.23(-2.81%) |
May 18, 2021 | 8.158 | 8.285 | 8.065 | 8.133 | 633,699 | -0.03(-0.31%) |
May 17, 2021 | 7.972 | 8.166 | 7.955 | 8.158 | 916,292 | +0.09(+1.15%) |
May 14, 2021 | 8.133 | 8.339 | 7.887 | 8.065 | 2,213,896 | +0.02(+0.21%) |
May 13, 2021 | 8.268 | 8.420 | 7.845 | 8.048 | 743,451 | -0.02(-0.21%) |
May 12, 2021 | 8.403 | 8.615 | 8.040 | 8.065 | 766,888 | -0.30(-3.54%) |
May 11, 2021 | 7.938 | 8.497 | 7.938 | 8.361 | 643,098 | +0.22(+2.70%) |
May 10, 2021 | 7.963 | 8.640 | 7.946 | 8.141 | 1,878,827 | +0.20(+2.56%) |
May 07, 2021 | 7.913 | 8.209 | 7.896 | 7.938 | 573,744 | +0.02(+0.21%) |
May 06, 2021 | 7.997 | 8.048 | 7.711 | 7.921 | 723,596 | -0.02(-0.21%) |
May 05, 2021 | 7.870 | 8.285 | 7.701 | 7.938 | 1,005,281 | +0.08(+1.08%) |
May 04, 2021 | 7.853 | 7.972 | 7.760 | 7.853 | 496,451 | -0.08(-0.96%) |