Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.096 | 9.096 | 8.900 | 8.920 | 8,552 | -0.18(-1.98%) |
Jul 29, 2021 | 9.050 | 9.200 | 9.010 | 9.100 | 27,433 | +0.11(+1.22%) |
Jul 28, 2021 | 9.010 | 9.050 | 8.839 | 8.990 | 20,945 | -0.01(-0.11%) |
Jul 27, 2021 | 8.790 | 9.150 | 8.750 | 9.000 | 30,536 | +0.10(+1.12%) |
Jul 26, 2021 | 8.910 | 8.970 | 8.800 | 8.900 | 31,814 | +0.01(+0.11%) |
Jul 23, 2021 | 8.748 | 8.900 | 8.748 | 8.890 | 11,103 | +0.05(+0.57%) |
Jul 22, 2021 | 9.090 | 9.090 | 8.750 | 8.840 | 176,674 | -0.31(-3.39%) |
Jul 21, 2021 | 9.150 | 9.250 | 9.100 | 9.150 | 24,206 | -0.06(-0.65%) |
Jul 20, 2021 | 8.860 | 9.390 | 8.810 | 9.210 | 50,057 | +0.40(+4.54%) |
Jul 19, 2021 | 8.650 | 8.920 | 8.460 | 8.810 | 65,751 | -0.05(-0.56%) |
Jul 16, 2021 | 8.950 | 8.980 | 8.860 | 8.860 | 33,712 | -0.05(-0.56%) |
Jul 15, 2021 | 8.790 | 8.910 | 8.790 | 8.910 | 36,291 | +0.10(+1.14%) |
Jul 14, 2021 | 8.800 | 8.940 | 8.800 | 8.810 | 50,737 | +0.02(+0.23%) |
Jul 13, 2021 | 8.720 | 8.890 | 8.700 | 8.790 | 41,322 | +0.08(+0.92%) |
Jul 12, 2021 | 8.650 | 8.900 | 8.640 | 8.710 | 94,587 | -0.22(-2.46%) |
Jul 09, 2021 | 8.900 | 8.990 | 8.760 | 8.930 | 21,558 | +0.05(+0.56%) |
Jul 08, 2021 | 8.800 | 9.070 | 8.780 | 8.880 | 32,127 | +0.03(+0.34%) |
Jul 07, 2021 | 8.940 | 8.940 | 8.780 | 8.850 | 46,330 | -0.04(-0.45%) |
Jul 06, 2021 | 9.230 | 9.230 | 8.820 | 8.890 | 43,194 | -0.29(-3.16%) |
Jul 02, 2021 | 9.210 | 9.275 | 9.156 | 9.180 | 27,465 | -0.07(-0.76%) |
Jul 01, 2021 | 9.230 | 9.350 | 9.230 | 9.250 | 31,120 | -0.01(-0.11%) |
Jun 30, 2021 | 9.200 | 9.440 | 9.200 | 9.260 | 24,415 | +0.09(+0.98%) |
Jun 29, 2021 | 9.330 | 9.440 | 9.170 | 9.170 | 41,198 | -0.21(-2.24%) |
Jun 28, 2021 | 9.450 | 9.530 | 9.250 | 9.380 | 28,253 | -0.07(-0.74%) |
Jun 25, 2021 | 9.530 | 9.730 | 9.270 | 9.450 | 56,920 | +0.00(+0.00%) |
Jun 24, 2021 | 9.200 | 9.680 | 9.150 | 9.450 | 49,595 | +0.25(+2.72%) |
Jun 23, 2021 | 9.320 | 9.320 | 9.060 | 9.200 | 23,725 | -0.05(-0.54%) |
Jun 22, 2021 | 9.170 | 9.340 | 9.000 | 9.250 | 47,706 | +0.03(+0.33%) |
Jun 21, 2021 | 9.140 | 9.300 | 9.110 | 9.220 | 22,523 | +0.07(+0.77%) |
Jun 18, 2021 | 9.280 | 9.440 | 9.150 | 9.150 | 89,794 | -0.26(-2.76%) |
Jun 17, 2021 | 9.470 | 9.760 | 9.400 | 9.410 | 88,203 | -0.09(-0.95%) |
Jun 16, 2021 | 9.610 | 9.730 | 9.410 | 9.500 | 30,904 | -0.12(-1.25%) |
Jun 15, 2021 | 9.520 | 9.630 | 9.470 | 9.620 | 30,156 | +0.12(+1.26%) |
Jun 14, 2021 | 9.650 | 9.835 | 9.480 | 9.500 | 64,925 | -0.12(-1.25%) |
Jun 11, 2021 | 9.510 | 9.790 | 9.450 | 9.620 | 24,142 | +0.11(+1.16%) |
Jun 10, 2021 | 9.810 | 9.890 | 9.510 | 9.510 | 23,758 | -0.38(-3.84%) |
Jun 09, 2021 | 10.18 | 10.18 | 9.500 | 9.890 | 98,343 | +0.54(+5.78%) |
Jun 08, 2021 | 9.330 | 9.530 | 9.310 | 9.350 | 37,992 | +0.01(+0.11%) |
Jun 07, 2021 | 9.390 | 9.580 | 9.210 | 9.340 | 35,772 | +0.02(+0.21%) |
Jun 04, 2021 | 9.270 | 9.400 | 9.200 | 9.320 | 28,987 | +0.03(+0.32%) |
Jun 03, 2021 | 9.750 | 9.760 | 9.190 | 9.290 | 23,288 | -0.18(-1.90%) |
Jun 02, 2021 | 9.430 | 9.650 | 9.420 | 9.470 | 34,487 | -0.08(-0.84%) |
Jun 01, 2021 | 9.810 | 9.810 | 9.395 | 9.550 | 47,190 | +0.08(+0.84%) |
May 28, 2021 | 9.580 | 9.590 | 9.350 | 9.470 | 41,580 | -0.07(-0.73%) |
May 27, 2021 | 9.340 | 9.550 | 9.340 | 9.540 | 20,259 | +0.22(+2.36%) |
May 26, 2021 | 9.440 | 9.550 | 9.320 | 9.320 | 18,238 | -0.12(-1.27%) |
May 25, 2021 | 9.390 | 9.560 | 9.340 | 9.440 | 51,726 | +0.06(+0.64%) |
May 24, 2021 | 9.510 | 9.600 | 9.230 | 9.380 | 48,110 | -0.22(-2.29%) |
May 21, 2021 | 9.665 | 9.665 | 9.380 | 9.600 | 47,917 | +0.20(+2.13%) |
May 20, 2021 | 9.440 | 9.595 | 9.350 | 9.400 | 25,252 | -0.10(-1.05%) |
May 19, 2021 | 9.300 | 9.500 | 9.110 | 9.500 | 66,614 | +0.25(+2.70%) |
May 18, 2021 | 9.510 | 9.530 | 9.230 | 9.250 | 60,535 | -0.15(-1.60%) |
May 17, 2021 | 9.560 | 9.810 | 9.400 | 9.400 | 73,726 | -0.27(-2.79%) |
May 14, 2021 | 10.10 | 10.10 | 9.160 | 9.670 | 285,280 | -1.03(-9.63%) |
May 13, 2021 | 10.56 | 10.72 | 10.45 | 10.70 | 42,692 | +0.20(+1.90%) |
May 12, 2021 | 10.66 | 10.79 | 10.41 | 10.50 | 71,056 | -0.26(-2.42%) |
May 11, 2021 | 10.55 | 10.81 | 10.27 | 10.76 | 91,803 | +0.27(+2.57%) |
May 10, 2021 | 10.66 | 10.73 | 10.45 | 10.49 | 51,361 | -0.18(-1.69%) |
May 07, 2021 | 10.53 | 10.90 | 10.52 | 10.67 | 25,169 | -0.02(-0.19%) |
May 06, 2021 | 10.94 | 10.94 | 10.51 | 10.69 | 39,842 | -0.24(-2.20%) |
May 05, 2021 | 10.86 | 10.93 | 10.70 | 10.93 | 29,305 | +0.00(+0.00%) |
May 04, 2021 | 11.19 | 11.48 | 10.67 | 10.93 | 34,108 | -0.15(-1.35%) |