Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.057 | 9.187 | 8.952 | 8.993 | 617,356 | -0.12(-1.33%) |
Jul 29, 2021 | 9.439 | 9.439 | 9.114 | 9.114 | 327,621 | -0.09(-0.97%) |
Jul 28, 2021 | 9.074 | 9.260 | 9.009 | 9.203 | 491,579 | +0.15(+1.61%) |
Jul 27, 2021 | 9.041 | 9.086 | 8.936 | 9.057 | 661,821 | -0.04(-0.45%) |
Jul 26, 2021 | 9.017 | 9.171 | 9.017 | 9.098 | 548,980 | +0.09(+0.99%) |
Jul 23, 2021 | 9.041 | 9.098 | 8.960 | 9.009 | 308,925 | +0.04(+0.45%) |
Jul 22, 2021 | 9.195 | 9.195 | 8.952 | 8.968 | 444,205 | -0.24(-2.56%) |
Jul 21, 2021 | 9.195 | 9.439 | 9.187 | 9.203 | 349,265 | +0.10(+1.07%) |
Jul 20, 2021 | 9.025 | 9.309 | 9.025 | 9.106 | 1,085,470 | +0.08(+0.90%) |
Jul 19, 2021 | 9.057 | 9.139 | 8.936 | 9.025 | 597,420 | -0.18(-1.94%) |
Jul 16, 2021 | 9.414 | 9.414 | 9.187 | 9.203 | 628,641 | -0.14(-1.48%) |
Jul 15, 2021 | 9.139 | 9.357 | 9.130 | 9.341 | 344,502 | +0.13(+1.41%) |
Jul 14, 2021 | 9.163 | 9.244 | 9.110 | 9.211 | 488,418 | +0.06(+0.62%) |
Jul 13, 2021 | 9.357 | 9.361 | 9.122 | 9.155 | 501,947 | -0.22(-2.34%) |
Jul 12, 2021 | 9.244 | 9.398 | 9.179 | 9.374 | 839,181 | +0.04(+0.43%) |
Jul 09, 2021 | 9.349 | 9.430 | 9.268 | 9.333 | 882,071 | +0.12(+1.32%) |
Jul 08, 2021 | 9.122 | 9.220 | 9.053 | 9.211 | 1,038,144 | -0.03(-0.35%) |
Jul 07, 2021 | 9.187 | 9.293 | 9.147 | 9.244 | 612,990 | -0.02(-0.18%) |
Jul 06, 2021 | 9.406 | 9.406 | 9.179 | 9.260 | 400,225 | -0.18(-1.89%) |
Jul 02, 2021 | 9.568 | 9.584 | 9.430 | 9.439 | 352,674 | -0.15(-1.52%) |
Jul 01, 2021 | 9.633 | 9.674 | 9.544 | 9.584 | 418,625 | +0.03(+0.34%) |
Jun 30, 2021 | 9.552 | 9.617 | 9.532 | 9.552 | 512,859 | -0.03(-0.34%) |
Jun 29, 2021 | 9.747 | 9.787 | 9.576 | 9.584 | 295,906 | -0.13(-1.34%) |
Jun 28, 2021 | 9.917 | 9.917 | 9.682 | 9.714 | 396,882 | -0.23(-2.28%) |
Jun 25, 2021 | 9.933 | 10.09 | 9.860 | 9.941 | 1,529,488 | +0.06(+0.66%) |
Jun 24, 2021 | 9.820 | 9.901 | 9.751 | 9.876 | 329,172 | +0.12(+1.25%) |
Jun 23, 2021 | 9.844 | 9.949 | 9.722 | 9.755 | 1,071,633 | -0.04(-0.41%) |
Jun 22, 2021 | 9.803 | 9.852 | 9.706 | 9.795 | 300,658 | -0.02(-0.17%) |
Jun 21, 2021 | 9.706 | 9.901 | 9.682 | 9.812 | 668,234 | +0.19(+1.94%) |
Jun 18, 2021 | 9.917 | 10.01 | 9.609 | 9.625 | 1,545,539 | -0.43(-4.27%) |
Jun 17, 2021 | 10.23 | 10.23 | 10.02 | 10.05 | 1,078,014 | -0.12(-1.19%) |
Jun 16, 2021 | 10.04 | 10.20 | 9.966 | 10.18 | 575,569 | +0.11(+1.13%) |
Jun 15, 2021 | 10.04 | 10.14 | 9.949 | 10.06 | 420,163 | +0.07(+0.73%) |
Jun 14, 2021 | 9.966 | 10.05 | 9.901 | 9.990 | 490,881 | -0.01(-0.08%) |
Jun 11, 2021 | 9.998 | 10.08 | 9.949 | 9.998 | 289,163 | +0.03(+0.33%) |
Jun 10, 2021 | 10.15 | 10.23 | 9.949 | 9.966 | 505,724 | -0.18(-1.76%) |
Jun 09, 2021 | 10.19 | 10.21 | 10.13 | 10.14 | 792,062 | -0.06(-0.62%) |
Jun 08, 2021 | 10.13 | 10.25 | 10.09 | 10.21 | 735,721 | +0.06(+0.62%) |
Jun 07, 2021 | 10.16 | 10.22 | 10.10 | 10.14 | 443,670 | +0.04(+0.39%) |
Jun 04, 2021 | 10.15 | 10.23 | 10.08 | 10.10 | 477,151 | -0.06(-0.62%) |
Jun 03, 2021 | 10.17 | 10.25 | 10.12 | 10.17 | 624,798 | +0.01(+0.08%) |
Jun 02, 2021 | 10.30 | 10.33 | 10.13 | 10.16 | 743,013 | -0.10(-0.99%) |
Jun 01, 2021 | 10.22 | 10.34 | 10.19 | 10.26 | 1,176,038 | +0.09(+0.93%) |
May 28, 2021 | 10.14 | 10.21 | 10.06 | 10.17 | 582,212 | +0.06(+0.62%) |
May 27, 2021 | 10.06 | 10.24 | 10.06 | 10.10 | 579,511 | +0.13(+1.34%) |
May 26, 2021 | 9.924 | 10.00 | 9.885 | 9.971 | 405,720 | +0.07(+0.71%) |
May 25, 2021 | 10.26 | 10.32 | 9.893 | 9.900 | 632,765 | -0.37(-3.60%) |
May 24, 2021 | 10.44 | 10.45 | 10.22 | 10.27 | 493,938 | -0.16(-1.51%) |
May 21, 2021 | 10.40 | 10.45 | 10.24 | 10.43 | 822,955 | +0.11(+1.07%) |
May 20, 2021 | 10.22 | 10.33 | 10.17 | 10.32 | 519,582 | +0.06(+0.54%) |
May 19, 2021 | 10.14 | 10.33 | 10.07 | 10.26 | 791,902 | +0.05(+0.46%) |
May 18, 2021 | 10.27 | 10.34 | 10.21 | 10.21 | 543,054 | -0.05(-0.54%) |
May 17, 2021 | 10.24 | 10.32 | 10.14 | 10.27 | 314,239 | +0.03(+0.31%) |
May 14, 2021 | 10.32 | 10.34 | 10.15 | 10.24 | 678,500 | +0.03(+0.31%) |
May 13, 2021 | 9.885 | 10.26 | 9.885 | 10.21 | 541,364 | +0.33(+3.34%) |
May 12, 2021 | 10.15 | 10.18 | 9.845 | 9.877 | 494,108 | -0.20(-2.03%) |
May 11, 2021 | 10.05 | 10.15 | 9.995 | 10.08 | 275,604 | -0.06(-0.62%) |
May 10, 2021 | 10.26 | 10.40 | 10.14 | 10.14 | 478,031 | -0.14(-1.37%) |
May 07, 2021 | 10.24 | 10.31 | 10.21 | 10.29 | 303,332 | -0.05(-0.49%) |
May 06, 2021 | 10.21 | 10.34 | 10.13 | 10.34 | 376,556 | +0.14(+1.39%) |
May 05, 2021 | 10.32 | 10.32 | 10.14 | 10.20 | 401,478 | -0.10(-0.98%) |
May 04, 2021 | 10.29 | 10.34 | 10.22 | 10.30 | 339,623 | +0.00(+0.00%) |