Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.560 | 9.900 | 9.560 | 9.850 | 7,613 | +0.75(+8.24%) |
Jul 29, 2021 | 9.640 | 9.640 | 9.100 | 9.100 | 2,164 | +0.10(+1.11%) |
Jul 28, 2021 | 9.365 | 9.365 | 9.000 | 9.000 | 1,279 | -0.55(-5.76%) |
Jul 27, 2021 | 9.530 | 9.550 | 9.400 | 9.550 | 1,029 | -0.05(-0.52%) |
Jul 26, 2021 | 9.590 | 9.650 | 9.362 | 9.600 | 1,920 | +0.30(+3.23%) |
Jul 23, 2021 | 9.780 | 9.780 | 9.300 | 9.300 | 1,990 | -0.31(-3.23%) |
Jul 22, 2021 | 9.570 | 9.960 | 9.570 | 9.611 | 1,441 | +0.22(+2.38%) |
Jul 21, 2021 | 9.536 | 9.730 | 9.355 | 9.387 | 1,376 | +0.29(+3.24%) |
Jul 20, 2021 | 9.480 | 9.515 | 9.092 | 9.092 | 2,275 | -0.26(-2.76%) |
Jul 19, 2021 | 9.450 | 9.450 | 9.350 | 9.350 | 925 | +0.26(+2.86%) |
Jul 16, 2021 | 9.420 | 9.644 | 9.050 | 9.090 | 6,280 | -0.56(-5.80%) |
Jul 15, 2021 | 9.850 | 9.850 | 9.290 | 9.650 | 12,565 | +0.42(+4.55%) |
Jul 14, 2021 | 9.825 | 10.20 | 9.153 | 9.230 | 17,060 | -0.27(-2.84%) |
Jul 13, 2021 | 9.610 | 9.940 | 9.080 | 9.500 | 51,972 | -0.33(-3.36%) |
Jul 12, 2021 | 9.980 | 9.980 | 9.620 | 9.830 | 3,047 | +0.20(+2.08%) |
Jul 09, 2021 | 9.630 | 9.630 | 9.630 | 9.630 | 833 | -0.02(-0.21%) |
Jul 08, 2021 | 9.720 | 10.05 | 9.610 | 9.650 | 2,743 | +0.04(+0.42%) |
Jul 07, 2021 | 9.980 | 9.990 | 9.570 | 9.610 | 5,473 | -0.38(-3.80%) |
Jul 06, 2021 | 10.19 | 10.19 | 9.990 | 9.990 | 2,036 | -0.25(-2.44%) |
Jul 02, 2021 | 10.06 | 10.50 | 10.03 | 10.24 | 2,441 | -0.66(-6.06%) |
Jul 01, 2021 | 10.06 | 10.90 | 9.570 | 10.90 | 2,191 | +1.34(+14.02%) |
Jun 30, 2021 | 10.24 | 10.24 | 9.559 | 9.559 | 461 | -0.52(-5.20%) |
Jun 29, 2021 | 10.14 | 10.35 | 10.08 | 10.08 | 6,542 | +0.08(+0.84%) |
Jun 28, 2021 | 10.18 | 10.20 | 9.960 | 10.00 | 1,484 | -0.12(-1.23%) |
Jun 25, 2021 | 10.19 | 10.20 | 10.10 | 10.12 | 4,500 | -0.12(-1.12%) |
Jun 24, 2021 | 10.28 | 10.28 | 10.24 | 10.24 | 382 | +0.20(+1.95%) |
Jun 23, 2021 | 10.37 | 10.37 | 10.04 | 10.04 | 1,987 | +0.39(+4.08%) |
Jun 22, 2021 | 10.15 | 10.19 | 9.454 | 9.650 | 8,868 | -0.56(-5.49%) |
Jun 21, 2021 | 10.18 | 10.21 | 10.18 | 10.21 | 730 | -0.04(-0.39%) |
Jun 18, 2021 | 10.35 | 10.61 | 10.15 | 10.25 | 9,960 | -0.62(-5.71%) |
Jun 16, 2021 | 10.87 | 10.87 | 10.87 | 368 | -0.13(-1.18%) | |
Jun 15, 2021 | 10.49 | 11.00 | 10.31 | 11.00 | 5,689 | +0.20(+1.85%) |
Jun 14, 2021 | 10.80 | 10.98 | 10.43 | 10.80 | 7,396 | -0.45(-4.00%) |
Jun 11, 2021 | 10.42 | 11.48 | 10.32 | 11.25 | 28,054 | +0.68(+6.43%) |
Jun 10, 2021 | 10.40 | 10.80 | 10.18 | 10.57 | 15,191 | +0.24(+2.32%) |
Jun 09, 2021 | 10.33 | 10.33 | 10.33 | 10.33 | 637 | -0.06(-0.58%) |
Jun 08, 2021 | 10.39 | 10.60 | 10.39 | 10.39 | 1,667 | +0.26(+2.57%) |
Jun 07, 2021 | 10.37 | 10.37 | 10.13 | 10.13 | 1,814 | +0.13(+1.30%) |
Jun 04, 2021 | 10.10 | 10.10 | 9.900 | 10.00 | 1,964 | +0.20(+2.04%) |
Jun 03, 2021 | 10.20 | 10.20 | 9.800 | 9.800 | 2,717 | -0.21(-2.10%) |
Jun 02, 2021 | 9.810 | 10.38 | 9.810 | 10.01 | 961 | -0.17(-1.67%) |
Jun 01, 2021 | 10.24 | 10.29 | 10.01 | 10.18 | 6,161 | +0.83(+8.88%) |
May 28, 2021 | 9.990 | 10.00 | 9.350 | 9.350 | 1,385 | -0.46(-4.69%) |
May 27, 2021 | 9.750 | 9.945 | 9.750 | 9.810 | 5,091 | -0.39(-3.82%) |
May 26, 2021 | 9.750 | 10.20 | 9.550 | 10.20 | 1,155 | +0.21(+2.10%) |
May 25, 2021 | 9.900 | 9.990 | 9.890 | 9.990 | 1,749 | -0.01(-0.10%) |
May 24, 2021 | 9.800 | 10.00 | 9.800 | 10.00 | 4,828 | +0.00(+0.00%) |
May 21, 2021 | 9.810 | 10.05 | 9.810 | 10.00 | 2,386 | +0.03(+0.30%) |
May 20, 2021 | 9.940 | 10.00 | 9.624 | 9.970 | 5,678 | -0.23(-2.25%) |
May 19, 2021 | 10.19 | 10.20 | 9.860 | 10.20 | 9,353 | +0.34(+3.45%) |
May 18, 2021 | 9.890 | 10.10 | 9.860 | 9.860 | 1,792 | -0.15(-1.50%) |
May 17, 2021 | 10.25 | 10.39 | 9.900 | 10.01 | 5,122 | +0.36(+3.73%) |
May 14, 2021 | 9.530 | 10.00 | 9.350 | 9.650 | 11,470 | +0.74(+8.31%) |
May 13, 2021 | 9.740 | 9.740 | 8.880 | 8.910 | 3,890 | -0.18(-1.98%) |
May 12, 2021 | 9.530 | 9.790 | 9.070 | 9.090 | 5,755 | -0.58(-6.00%) |
May 11, 2021 | 9.660 | 9.690 | 9.590 | 9.670 | 8,982 | -0.24(-2.42%) |
May 10, 2021 | 9.890 | 9.940 | 9.770 | 9.910 | 6,021 | +0.01(+0.10%) |
May 07, 2021 | 9.950 | 9.970 | 9.580 | 9.900 | 7,408 | +0.33(+3.45%) |
May 06, 2021 | 10.16 | 10.16 | 9.570 | 9.570 | 1,894 | -0.20(-2.05%) |
May 05, 2021 | 9.850 | 9.940 | 9.760 | 9.770 | 1,582 | +0.04(+0.41%) |
May 04, 2021 | 10.11 | 10.30 | 9.730 | 9.730 | 14,219 | -0.58(-5.63%) |