Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.560 | 9.840 | 9.460 | 9.520 | 94,570 | -0.15(-1.55%) |
Jul 29, 2021 | 9.880 | 9.880 | 9.530 | 9.670 | 78,722 | -0.08(-0.82%) |
Jul 28, 2021 | 9.250 | 9.870 | 9.250 | 9.750 | 131,270 | +0.49(+5.29%) |
Jul 27, 2021 | 9.600 | 9.690 | 8.900 | 9.260 | 364,522 | -0.41(-4.24%) |
Jul 26, 2021 | 9.730 | 9.880 | 9.610 | 9.670 | 159,791 | -0.08(-0.82%) |
Jul 23, 2021 | 9.940 | 9.940 | 9.700 | 9.750 | 103,977 | -0.22(-2.21%) |
Jul 22, 2021 | 10.12 | 10.39 | 9.900 | 9.970 | 112,777 | -0.15(-1.48%) |
Jul 21, 2021 | 10.01 | 10.26 | 9.760 | 10.12 | 161,929 | +0.25(+2.53%) |
Jul 20, 2021 | 9.960 | 10.02 | 9.660 | 9.870 | 134,151 | -0.10(-1.00%) |
Jul 19, 2021 | 9.770 | 10.12 | 9.650 | 9.970 | 248,321 | +0.07(+0.71%) |
Jul 16, 2021 | 10.33 | 10.34 | 9.865 | 9.900 | 169,717 | -0.33(-3.23%) |
Jul 15, 2021 | 10.47 | 10.58 | 10.15 | 10.23 | 245,461 | -0.24(-2.29%) |
Jul 14, 2021 | 10.63 | 10.63 | 10.22 | 10.47 | 201,970 | +0.04(+0.38%) |
Jul 13, 2021 | 10.54 | 10.77 | 10.31 | 10.43 | 216,011 | -0.12(-1.14%) |
Jul 12, 2021 | 10.36 | 10.64 | 10.17 | 10.55 | 219,425 | +0.08(+0.76%) |
Jul 09, 2021 | 9.830 | 10.64 | 9.750 | 10.47 | 408,134 | +0.70(+7.16%) |
Jul 08, 2021 | 9.530 | 10.05 | 9.490 | 9.770 | 194,000 | +0.03(+0.31%) |
Jul 07, 2021 | 9.620 | 10.09 | 9.520 | 9.740 | 176,963 | +0.12(+1.25%) |
Jul 06, 2021 | 10.25 | 10.35 | 9.410 | 9.620 | 490,774 | -0.94(-8.90%) |
Jul 02, 2021 | 10.75 | 10.88 | 10.53 | 10.56 | 196,194 | -0.18(-1.68%) |
Jul 01, 2021 | 10.52 | 10.80 | 10.27 | 10.74 | 210,015 | +0.30(+2.87%) |
Jun 30, 2021 | 10.59 | 10.80 | 10.37 | 10.44 | 144,466 | -0.15(-1.42%) |
Jun 29, 2021 | 10.93 | 10.95 | 10.50 | 10.59 | 186,917 | -0.40(-3.64%) |
Jun 28, 2021 | 11.13 | 11.21 | 10.79 | 10.99 | 224,140 | +0.28(+2.61%) |
Jun 25, 2021 | 11.21 | 11.21 | 10.66 | 10.71 | 515,202 | -0.29(-2.64%) |
Jun 24, 2021 | 11.29 | 11.36 | 10.94 | 11.00 | 148,880 | -0.16(-1.43%) |
Jun 23, 2021 | 11.30 | 11.46 | 11.05 | 11.16 | 99,216 | -0.08(-0.71%) |
Jun 22, 2021 | 11.62 | 11.68 | 11.06 | 11.24 | 89,028 | -0.41(-3.52%) |
Jun 21, 2021 | 11.77 | 11.92 | 11.56 | 11.65 | 135,824 | -0.03(-0.26%) |
Jun 18, 2021 | 11.47 | 11.72 | 11.20 | 11.68 | 183,776 | +0.36(+3.18%) |
Jun 17, 2021 | 10.95 | 11.68 | 10.95 | 11.32 | 323,312 | +0.26(+2.35%) |
Jun 16, 2021 | 12.00 | 12.00 | 10.57 | 11.06 | 362,544 | -0.71(-6.03%) |
Jun 15, 2021 | 11.59 | 11.83 | 11.25 | 11.77 | 263,650 | +0.14(+1.20%) |
Jun 14, 2021 | 11.43 | 11.79 | 11.43 | 11.63 | 104,632 | +0.20(+1.75%) |
Jun 11, 2021 | 11.51 | 11.59 | 11.17 | 11.43 | 114,678 | +0.06(+0.53%) |
Jun 10, 2021 | 11.34 | 11.72 | 11.25 | 11.37 | 153,086 | +0.02(+0.18%) |
Jun 09, 2021 | 11.65 | 11.88 | 11.33 | 11.35 | 231,098 | -0.25(-2.16%) |
Jun 08, 2021 | 12.25 | 12.33 | 11.20 | 11.60 | 345,968 | -0.52(-4.29%) |
Jun 07, 2021 | 11.02 | 12.26 | 11.01 | 12.12 | 648,864 | +1.42(+13.27%) |
Jun 04, 2021 | 11.11 | 11.11 | 10.59 | 10.70 | 228,974 | -0.03(-0.28%) |
Jun 03, 2021 | 11.00 | 11.07 | 10.65 | 10.73 | 156,149 | -0.20(-1.83%) |
Jun 02, 2021 | 11.42 | 11.60 | 10.70 | 10.93 | 232,691 | -0.53(-4.62%) |
Jun 01, 2021 | 10.97 | 11.96 | 10.70 | 11.46 | 454,262 | +1.09(+10.51%) |
May 28, 2021 | 10.64 | 10.87 | 10.35 | 10.37 | 79,855 | -0.23(-2.17%) |
May 27, 2021 | 10.54 | 10.64 | 10.30 | 10.60 | 140,826 | +0.08(+0.76%) |
May 26, 2021 | 10.24 | 10.65 | 10.24 | 10.52 | 75,438 | +0.29(+2.83%) |
May 25, 2021 | 10.00 | 10.45 | 10.00 | 10.23 | 163,433 | +0.32(+3.23%) |
May 24, 2021 | 10.94 | 10.94 | 9.910 | 9.910 | 245,511 | -0.80(-7.47%) |
May 21, 2021 | 10.27 | 10.79 | 10.08 | 10.71 | 143,666 | +0.53(+5.21%) |
May 20, 2021 | 10.08 | 10.39 | 10.00 | 10.18 | 60,924 | +0.11(+1.09%) |
May 19, 2021 | 9.910 | 10.08 | 9.727 | 10.07 | 101,763 | -0.08(-0.79%) |
May 18, 2021 | 9.750 | 10.29 | 9.750 | 10.15 | 94,926 | +0.45(+4.64%) |
May 17, 2021 | 9.660 | 9.880 | 9.600 | 9.700 | 45,522 | -0.05(-0.51%) |
May 14, 2021 | 9.570 | 9.940 | 9.565 | 9.750 | 131,513 | +0.23(+2.42%) |
May 13, 2021 | 10.28 | 10.28 | 9.380 | 9.520 | 156,986 | -0.54(-5.37%) |
May 12, 2021 | 9.700 | 10.46 | 9.680 | 10.06 | 235,440 | +0.31(+3.18%) |
May 11, 2021 | 9.420 | 9.800 | 9.340 | 9.750 | 89,433 | +0.16(+1.67%) |
May 10, 2021 | 10.07 | 10.07 | 9.520 | 9.590 | 97,577 | -0.39(-3.91%) |
May 07, 2021 | 10.01 | 10.22 | 9.940 | 9.980 | 97,460 | +0.04(+0.40%) |
May 06, 2021 | 10.22 | 10.26 | 9.610 | 9.940 | 148,627 | -0.38(-3.68%) |
May 05, 2021 | 10.24 | 10.60 | 10.07 | 10.32 | 86,185 | +0.15(+1.47%) |
May 04, 2021 | 11.12 | 11.12 | 10.12 | 10.17 | 163,056 | -0.98(-8.79%) |