Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.559 | 9.755 | 9.502 | 9.531 | 254,874 | -0.13(-1.35%) |
Jul 29, 2021 | 9.683 | 9.762 | 9.596 | 9.661 | 162,597 | +0.05(+0.53%) |
Jul 28, 2021 | 9.581 | 9.704 | 9.422 | 9.610 | 230,213 | +0.12(+1.30%) |
Jul 27, 2021 | 9.465 | 9.523 | 9.386 | 9.487 | 230,120 | -0.07(-0.68%) |
Jul 26, 2021 | 9.407 | 9.690 | 9.407 | 9.552 | 166,277 | +0.10(+1.07%) |
Jul 23, 2021 | 9.480 | 9.552 | 9.342 | 9.451 | 169,365 | +0.12(+1.24%) |
Jul 22, 2021 | 9.632 | 9.668 | 9.292 | 9.335 | 194,503 | -0.35(-3.59%) |
Jul 21, 2021 | 9.596 | 9.820 | 9.596 | 9.683 | 192,488 | +0.20(+2.14%) |
Jul 20, 2021 | 9.389 | 9.661 | 9.321 | 9.480 | 792,960 | +0.16(+1.71%) |
Jul 19, 2021 | 9.321 | 9.440 | 9.089 | 9.321 | 530,815 | -0.26(-2.72%) |
Jul 16, 2021 | 9.712 | 9.741 | 9.487 | 9.581 | 333,966 | -0.02(-0.23%) |
Jul 15, 2021 | 9.502 | 9.683 | 9.415 | 9.603 | 347,840 | +0.08(+0.84%) |
Jul 14, 2021 | 9.625 | 9.762 | 9.458 | 9.523 | 276,985 | -0.09(-0.98%) |
Jul 13, 2021 | 9.712 | 9.744 | 9.596 | 9.617 | 262,623 | -0.19(-1.92%) |
Jul 12, 2021 | 9.712 | 9.827 | 9.646 | 9.806 | 201,820 | +0.12(+1.27%) |
Jul 09, 2021 | 9.422 | 9.690 | 9.407 | 9.683 | 438,717 | +0.43(+4.62%) |
Jul 08, 2021 | 9.400 | 9.502 | 9.103 | 9.255 | 334,445 | -0.22(-2.37%) |
Jul 07, 2021 | 9.574 | 9.683 | 9.452 | 9.480 | 227,635 | -0.15(-1.58%) |
Jul 06, 2021 | 9.726 | 9.733 | 9.545 | 9.632 | 265,043 | -0.10(-1.04%) |
Jul 02, 2021 | 9.922 | 10.02 | 9.719 | 9.733 | 251,786 | -0.17(-1.68%) |
Jul 01, 2021 | 9.798 | 10.07 | 9.755 | 9.900 | 476,495 | +0.16(+1.64%) |
Jun 30, 2021 | 9.784 | 9.849 | 9.704 | 9.741 | 503,664 | -0.07(-0.74%) |
Jun 29, 2021 | 10.09 | 10.09 | 9.811 | 9.813 | 341,323 | -0.24(-2.38%) |
Jun 28, 2021 | 10.20 | 10.20 | 9.849 | 10.05 | 443,793 | -0.10(-1.00%) |
Jun 25, 2021 | 10.24 | 10.29 | 10.15 | 10.15 | 1,052,150 | -0.12(-1.20%) |
Jun 24, 2021 | 10.19 | 10.39 | 10.15 | 10.28 | 541,731 | +0.11(+1.12%) |
Jun 23, 2021 | 10.05 | 10.18 | 10.05 | 10.16 | 404,605 | +0.11(+1.07%) |
Jun 22, 2021 | 10.02 | 10.12 | 9.934 | 10.06 | 328,753 | +0.00(+0.00%) |
Jun 21, 2021 | 9.805 | 10.09 | 9.777 | 10.06 | 382,366 | +0.30(+3.07%) |
Jun 18, 2021 | 9.941 | 9.944 | 9.655 | 9.755 | 1,077,091 | -0.29(-2.91%) |
Jun 17, 2021 | 10.16 | 10.22 | 9.973 | 10.05 | 727,537 | -0.05(-0.50%) |
Jun 16, 2021 | 9.948 | 10.13 | 9.877 | 10.10 | 360,292 | +0.14(+1.43%) |
Jun 15, 2021 | 9.998 | 10.04 | 9.798 | 9.955 | 325,232 | +0.03(+0.29%) |
Jun 14, 2021 | 10.02 | 10.07 | 9.905 | 9.927 | 322,372 | +0.00(+0.00%) |
Jun 11, 2021 | 9.998 | 9.998 | 9.841 | 9.927 | 243,781 | -0.01(-0.07%) |
Jun 10, 2021 | 10.23 | 10.23 | 9.919 | 9.934 | 294,747 | -0.19(-1.90%) |
Jun 09, 2021 | 10.13 | 10.16 | 10.01 | 10.13 | 450,087 | +0.14(+1.43%) |
Jun 08, 2021 | 10.02 | 10.23 | 9.969 | 9.984 | 613,706 | -0.02(-0.21%) |
Jun 07, 2021 | 9.512 | 10.08 | 9.512 | 10.01 | 464,045 | +0.41(+4.32%) |
Jun 04, 2021 | 9.541 | 9.655 | 9.439 | 9.591 | 266,649 | +0.06(+0.60%) |
Jun 03, 2021 | 9.484 | 9.584 | 9.427 | 9.534 | 271,308 | +0.01(+0.07%) |
Jun 02, 2021 | 9.641 | 9.641 | 9.498 | 9.527 | 268,076 | +0.00(+0.00%) |
Jun 01, 2021 | 9.434 | 9.598 | 9.341 | 9.527 | 284,202 | +0.21(+2.30%) |
May 28, 2021 | 9.370 | 9.370 | 9.234 | 9.312 | 166,480 | -0.06(-0.61%) |
May 27, 2021 | 9.362 | 9.395 | 9.241 | 9.370 | 2,229,091 | +0.09(+1.00%) |
May 26, 2021 | 9.098 | 9.284 | 9.041 | 9.277 | 216,263 | +0.20(+2.20%) |
May 25, 2021 | 9.327 | 9.391 | 9.077 | 9.077 | 231,975 | -0.21(-2.23%) |
May 24, 2021 | 9.162 | 9.330 | 9.070 | 9.284 | 237,508 | +0.16(+1.72%) |
May 21, 2021 | 9.327 | 9.327 | 9.077 | 9.127 | 218,149 | -0.09(-1.01%) |
May 20, 2021 | 9.148 | 9.255 | 9.041 | 9.220 | 233,667 | +0.04(+0.39%) |
May 19, 2021 | 8.955 | 9.184 | 8.898 | 9.184 | 226,661 | +0.07(+0.78%) |
May 18, 2021 | 9.148 | 9.284 | 9.098 | 9.112 | 199,200 | -0.05(-0.55%) |
May 17, 2021 | 9.048 | 9.184 | 8.927 | 9.162 | 229,724 | +0.02(+0.23%) |
May 14, 2021 | 8.927 | 9.155 | 8.927 | 9.141 | 254,300 | +0.33(+3.73%) |
May 13, 2021 | 8.598 | 8.891 | 8.598 | 8.812 | 393,113 | +0.24(+2.75%) |
May 12, 2021 | 8.834 | 8.862 | 8.520 | 8.577 | 327,158 | -0.26(-2.99%) |
May 11, 2021 | 8.820 | 8.898 | 8.741 | 8.841 | 296,239 | -0.17(-1.90%) |
May 10, 2021 | 9.370 | 9.403 | 8.984 | 9.012 | 269,964 | -0.36(-3.88%) |
May 07, 2021 | 9.241 | 9.412 | 9.220 | 9.377 | 304,751 | +0.09(+1.00%) |
May 06, 2021 | 9.212 | 9.298 | 8.998 | 9.284 | 392,711 | +0.27(+3.01%) |
May 05, 2021 | 8.920 | 9.127 | 8.777 | 9.012 | 281,862 | +0.12(+1.37%) |
May 04, 2021 | 9.020 | 9.041 | 8.798 | 8.891 | 453,200 | -0.15(-1.66%) |