Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.400 | 9.400 | 9.400 | 0 | -0.15(-1.57%) | |
Jul 29, 2021 | 9.850 | 9.850 | 9.540 | 9.550 | 70,583 | -0.23(-2.35%) |
Jul 28, 2021 | 9.410 | 9.840 | 9.340 | 9.780 | 512,211 | +0.63(+6.89%) |
Jul 27, 2021 | 9.550 | 9.550 | 9.060 | 9.150 | 290,299 | -0.24(-2.56%) |
Jul 26, 2021 | 9.290 | 9.530 | 9.240 | 9.390 | 117,343 | +0.04(+0.43%) |
Jul 23, 2021 | 9.420 | 9.420 | 9.280 | 9.350 | 83,415 | -0.06(-0.64%) |
Jul 22, 2021 | 9.660 | 9.660 | 9.390 | 9.410 | 41,748 | -0.26(-2.69%) |
Jul 21, 2021 | 9.550 | 9.680 | 9.490 | 9.670 | 96,626 | +0.17(+1.79%) |
Jul 20, 2021 | 9.290 | 9.530 | 9.200 | 9.500 | 73,963 | +0.19(+2.04%) |
Jul 19, 2021 | 9.230 | 9.380 | 9.120 | 9.310 | 168,538 | -0.06(-0.64%) |
Jul 16, 2021 | 9.600 | 9.640 | 9.300 | 9.370 | 176,332 | -0.22(-2.29%) |
Jul 15, 2021 | 9.680 | 9.820 | 9.430 | 9.590 | 263,431 | -0.08(-0.83%) |
Jul 14, 2021 | 10.28 | 10.28 | 9.670 | 9.670 | 239,284 | -0.55(-5.38%) |
Jul 13, 2021 | 10.22 | 10.53 | 10.21 | 10.22 | 194,175 | +0.09(+0.89%) |
Jul 12, 2021 | 10.09 | 10.20 | 10.00 | 10.13 | 94,688 | +0.02(+0.20%) |
Jul 09, 2021 | 10.08 | 10.14 | 9.990 | 10.11 | 78,758 | +0.05(+0.50%) |
Jul 08, 2021 | 9.970 | 10.11 | 9.860 | 10.06 | 143,962 | -0.09(-0.89%) |
Jul 07, 2021 | 10.36 | 10.36 | 10.01 | 10.15 | 180,909 | -0.15(-1.46%) |
Jul 06, 2021 | 10.33 | 10.46 | 10.23 | 10.30 | 208,280 | -0.02(-0.19%) |
Jul 05, 2021 | 10.26 | 10.37 | 10.26 | 10.32 | 36,145 | -0.01(-0.10%) |
Jul 02, 2021 | 10.51 | 10.56 | 10.31 | 10.33 | 216,283 | -0.22(-2.09%) |
Jun 30, 2021 | 10.55 | 10.55 | 10.55 | 0 | -0.04(-0.38%) | |
Jun 29, 2021 | 10.81 | 10.91 | 10.58 | 10.59 | 86,908 | -0.18(-1.67%) |
Jun 28, 2021 | 10.62 | 10.90 | 10.62 | 10.77 | 138,381 | +0.17(+1.60%) |
Jun 25, 2021 | 10.72 | 10.72 | 10.57 | 10.60 | 91,244 | -0.15(-1.40%) |
Jun 24, 2021 | 10.50 | 10.77 | 10.48 | 10.75 | 430,311 | +0.34(+3.27%) |
Jun 23, 2021 | 10.28 | 10.50 | 10.28 | 10.41 | 113,944 | +0.11(+1.07%) |
Jun 22, 2021 | 10.37 | 10.40 | 10.21 | 10.30 | 57,915 | -0.04(-0.39%) |
Jun 21, 2021 | 10.19 | 10.37 | 10.08 | 10.34 | 102,840 | +0.11(+1.08%) |
Jun 18, 2021 | 10.35 | 10.48 | 10.21 | 10.23 | 156,824 | -0.19(-1.82%) |
Jun 17, 2021 | 10.48 | 10.61 | 10.38 | 10.42 | 87,353 | -0.05(-0.48%) |
Jun 16, 2021 | 10.45 | 10.52 | 10.29 | 10.47 | 96,929 | +0.02(+0.19%) |
Jun 15, 2021 | 10.66 | 10.81 | 10.40 | 10.45 | 132,349 | -0.26(-2.43%) |
Jun 14, 2021 | 10.90 | 11.00 | 10.66 | 10.71 | 140,171 | -0.19(-1.74%) |
Jun 11, 2021 | 10.83 | 10.94 | 10.76 | 10.90 | 51,559 | +0.07(+0.65%) |
Jun 10, 2021 | 11.24 | 11.24 | 10.73 | 10.83 | 202,178 | -0.34(-3.04%) |
Jun 09, 2021 | 11.12 | 11.53 | 11.06 | 11.17 | 390,697 | +0.12(+1.09%) |
Jun 08, 2021 | 11.15 | 11.15 | 10.77 | 11.05 | 122,316 | +0.06(+0.55%) |
Jun 07, 2021 | 10.56 | 11.02 | 10.48 | 10.99 | 304,627 | +0.45(+4.27%) |
Jun 04, 2021 | 10.95 | 10.96 | 10.51 | 10.54 | 138,312 | -0.23(-2.14%) |
Jun 03, 2021 | 11.08 | 11.43 | 10.73 | 10.77 | 452,873 | -0.04(-0.37%) |
Jun 02, 2021 | 10.39 | 10.82 | 10.30 | 10.81 | 273,990 | +0.52(+5.05%) |
Jun 01, 2021 | 10.58 | 10.62 | 10.22 | 10.29 | 163,375 | -0.16(-1.53%) |
May 31, 2021 | 10.49 | 10.60 | 10.40 | 10.45 | 196,841 | -0.13(-1.23%) |
May 28, 2021 | 10.30 | 10.77 | 10.29 | 10.58 | 412,020 | +0.35(+3.42%) |
May 27, 2021 | 10.28 | 10.31 | 9.970 | 10.23 | 120,436 | +0.09(+0.89%) |
May 26, 2021 | 9.860 | 10.18 | 9.800 | 10.14 | 489,090 | +0.40(+4.11%) |
May 25, 2021 | 9.550 | 9.940 | 9.550 | 9.740 | 158,076 | +0.23(+2.42%) |
May 21, 2021 | 9.510 | 9.510 | 9.510 | 0 | +0.02(+0.21%) | |
May 20, 2021 | 9.460 | 9.590 | 9.380 | 9.490 | 69,470 | +0.01(+0.11%) |
May 19, 2021 | 9.410 | 9.480 | 9.280 | 9.480 | 94,099 | -0.14(-1.46%) |
May 18, 2021 | 9.470 | 9.740 | 9.430 | 9.620 | 223,452 | +0.14(+1.48%) |
May 17, 2021 | 9.350 | 9.540 | 9.290 | 9.480 | 97,394 | +0.15(+1.61%) |
May 14, 2021 | 9.180 | 9.410 | 9.130 | 9.330 | 142,289 | +0.21(+2.30%) |
May 13, 2021 | 9.400 | 9.600 | 9.000 | 9.120 | 202,290 | -0.22(-2.36%) |
May 12, 2021 | 9.710 | 9.800 | 9.340 | 9.340 | 260,954 | -0.44(-4.50%) |
May 11, 2021 | 9.460 | 9.850 | 9.400 | 9.780 | 229,481 | -0.10(-1.01%) |
May 10, 2021 | 10.38 | 10.38 | 9.850 | 9.880 | 186,795 | -0.51(-4.91%) |
May 07, 2021 | 10.03 | 10.56 | 10.02 | 10.39 | 208,898 | +0.49(+4.95%) |
May 06, 2021 | 10.25 | 10.25 | 9.770 | 9.900 | 279,992 | -0.45(-4.35%) |
May 05, 2021 | 10.33 | 10.50 | 10.27 | 10.35 | 198,847 | +0.02(+0.19%) |
May 04, 2021 | 10.38 | 10.41 | 10.09 | 10.33 | 249,764 | -0.14(-1.34%) |