Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.569 | 9.569 | 9.354 | 9.392 | 23,009 | -0.17(-1.77%) |
Jul 29, 2021 | 9.661 | 9.661 | 9.239 | 9.561 | 45,445 | -0.01(-0.13%) |
Jul 28, 2021 | 9.437 | 9.574 | 9.235 | 9.574 | 74,246 | +0.20(+2.11%) |
Jul 27, 2021 | 9.619 | 9.627 | 9.254 | 9.376 | 33,013 | -0.17(-1.75%) |
Jul 26, 2021 | 9.452 | 9.635 | 9.338 | 9.543 | 69,385 | +0.05(+0.48%) |
Jul 23, 2021 | 9.246 | 9.498 | 9.175 | 9.498 | 88,565 | +0.17(+1.79%) |
Jul 22, 2021 | 9.353 | 9.585 | 9.277 | 9.330 | 54,379 | -0.05(-0.49%) |
Jul 21, 2021 | 8.584 | 9.391 | 8.584 | 9.376 | 96,744 | +0.65(+7.41%) |
Jul 20, 2021 | 8.128 | 8.749 | 8.128 | 8.729 | 72,180 | +0.68(+8.41%) |
Jul 19, 2021 | 8.440 | 8.485 | 7.968 | 8.052 | 101,462 | -0.56(-6.45%) |
Jul 16, 2021 | 8.957 | 8.957 | 8.531 | 8.607 | 43,024 | -0.28(-3.17%) |
Jul 15, 2021 | 8.699 | 8.919 | 8.699 | 8.889 | 102,075 | +0.33(+3.91%) |
Jul 14, 2021 | 8.805 | 8.827 | 8.534 | 8.554 | 22,553 | -0.30(-3.35%) |
Jul 13, 2021 | 8.973 | 8.973 | 8.767 | 8.851 | 30,481 | -0.01(-0.09%) |
Jul 12, 2021 | 8.767 | 9.098 | 8.600 | 8.858 | 69,269 | +0.14(+1.57%) |
Jul 09, 2021 | 8.371 | 8.833 | 8.280 | 8.721 | 37,819 | +0.39(+4.65%) |
Jul 08, 2021 | 8.379 | 8.436 | 8.280 | 8.334 | 40,805 | -0.18(-2.14%) |
Jul 07, 2021 | 8.592 | 8.676 | 8.455 | 8.516 | 30,473 | +0.07(+0.81%) |
Jul 06, 2021 | 8.638 | 8.660 | 8.320 | 8.447 | 54,434 | -0.08(-0.98%) |
Jul 02, 2021 | 9.018 | 9.018 | 8.508 | 8.531 | 87,278 | -0.49(-5.48%) |
Jul 01, 2021 | 9.094 | 9.132 | 9.003 | 9.026 | 50,475 | +0.02(+0.25%) |
Jun 30, 2021 | 9.049 | 9.170 | 9.003 | 9.003 | 53,952 | -0.05(-0.50%) |
Jun 29, 2021 | 9.125 | 9.125 | 9.003 | 9.049 | 26,432 | +0.03(+0.37%) |
Jun 28, 2021 | 9.166 | 9.226 | 9.015 | 9.015 | 51,530 | -0.15(-1.65%) |
Jun 25, 2021 | 8.985 | 9.166 | 8.906 | 9.166 | 43,683 | +0.26(+2.97%) |
Jun 24, 2021 | 8.909 | 9.097 | 8.902 | 8.902 | 54,126 | -0.06(-0.67%) |
Jun 23, 2021 | 8.676 | 8.977 | 8.600 | 8.962 | 90,500 | +0.35(+4.12%) |
Jun 22, 2021 | 8.306 | 8.668 | 8.306 | 8.608 | 95,841 | +0.38(+4.68%) |
Jun 21, 2021 | 7.695 | 8.223 | 7.665 | 8.223 | 135,707 | +0.58(+7.60%) |
Jun 18, 2021 | 7.544 | 7.733 | 7.544 | 7.642 | 30,967 | +0.07(+0.90%) |
Jun 17, 2021 | 7.672 | 7.687 | 7.552 | 7.574 | 17,649 | -0.10(-1.28%) |
Jun 16, 2021 | 7.672 | 7.672 | 7.612 | 7.672 | 17,124 | +0.02(+0.20%) |
Jun 15, 2021 | 7.672 | 7.672 | 7.567 | 7.657 | 26,279 | +0.11(+1.50%) |
Jun 14, 2021 | 7.642 | 7.687 | 7.529 | 7.544 | 27,285 | -0.04(-0.50%) |
Jun 11, 2021 | 7.650 | 7.650 | 7.578 | 7.582 | 9,916 | +0.01(+0.10%) |
Jun 10, 2021 | 7.582 | 7.725 | 7.567 | 7.574 | 39,815 | -0.03(-0.35%) |
Jun 09, 2021 | 7.612 | 7.612 | 7.578 | 7.601 | 11,157 | -0.01(-0.15%) |
Jun 08, 2021 | 7.695 | 7.695 | 7.582 | 7.612 | 38,681 | -0.08(-0.98%) |
Jun 07, 2021 | 7.574 | 7.733 | 7.544 | 7.687 | 64,542 | +0.18(+2.41%) |
Jun 04, 2021 | 7.574 | 7.574 | 7.476 | 7.506 | 15,527 | -0.02(-0.30%) |
Jun 03, 2021 | 7.574 | 7.574 | 7.386 | 7.529 | 59,961 | -0.03(-0.40%) |
Jun 02, 2021 | 7.552 | 7.574 | 7.493 | 7.559 | 45,417 | +0.06(+0.80%) |
Jun 01, 2021 | 7.355 | 7.544 | 7.333 | 7.499 | 67,918 | +0.15(+2.05%) |
May 28, 2021 | 7.325 | 7.355 | 7.208 | 7.348 | 34,626 | +0.00(+0.00%) |
May 27, 2021 | 7.355 | 7.355 | 7.333 | 7.348 | 20,619 | +0.06(+0.80%) |
May 26, 2021 | 7.267 | 7.379 | 7.263 | 7.289 | 45,320 | +0.07(+0.93%) |
May 25, 2021 | 7.476 | 7.484 | 7.222 | 7.222 | 43,528 | -0.25(-3.31%) |
May 24, 2021 | 7.409 | 7.469 | 7.372 | 7.469 | 46,792 | +0.08(+1.11%) |
May 21, 2021 | 7.409 | 7.409 | 7.372 | 7.387 | 13,873 | +0.03(+0.41%) |
May 20, 2021 | 7.446 | 7.446 | 7.312 | 7.357 | 52,303 | -0.16(-2.09%) |
May 19, 2021 | 7.484 | 7.514 | 7.372 | 7.514 | 27,515 | +0.03(+0.40%) |
May 18, 2021 | 7.633 | 7.633 | 7.484 | 7.484 | 43,408 | -0.14(-1.86%) |
May 17, 2021 | 7.589 | 7.701 | 7.589 | 7.626 | 67,063 | +0.02(+0.30%) |
May 14, 2021 | 7.633 | 7.633 | 7.506 | 7.604 | 37,625 | -0.02(-0.29%) |
May 13, 2021 | 7.476 | 7.633 | 7.448 | 7.626 | 29,351 | +0.15(+2.00%) |
May 12, 2021 | 7.551 | 7.633 | 7.454 | 7.476 | 33,309 | -0.01(-0.20%) |
May 11, 2021 | 7.521 | 7.604 | 7.446 | 7.491 | 72,174 | -0.10(-1.38%) |
May 10, 2021 | 7.648 | 7.746 | 7.559 | 7.596 | 56,203 | -0.03(-0.39%) |
May 07, 2021 | 7.619 | 7.689 | 7.484 | 7.626 | 33,951 | +0.07(+0.99%) |
May 06, 2021 | 7.581 | 7.627 | 7.439 | 7.551 | 37,173 | +0.07(+0.90%) |
May 05, 2021 | 7.432 | 7.484 | 7.312 | 7.484 | 70,834 | +0.19(+2.56%) |
May 04, 2021 | 7.431 | 7.431 | 7.297 | 7.297 | 28,140 | -0.09(-1.22%) |