Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.268 | 9.390 | 8.979 | 9.061 | 226,458 | -0.26(-2.84%) |
Jul 29, 2021 | 9.347 | 9.447 | 9.289 | 9.325 | 65,948 | +0.01(+0.08%) |
Jul 28, 2021 | 9.239 | 9.368 | 9.182 | 9.318 | 70,086 | +0.03(+0.31%) |
Jul 27, 2021 | 9.289 | 9.304 | 9.232 | 9.289 | 51,979 | -0.07(-0.76%) |
Jul 26, 2021 | 9.304 | 9.411 | 9.289 | 9.361 | 42,019 | +0.12(+1.31%) |
Jul 23, 2021 | 9.239 | 9.289 | 9.161 | 9.239 | 45,258 | +0.00(+0.00%) |
Jul 22, 2021 | 9.404 | 9.411 | 9.225 | 9.239 | 50,733 | -0.21(-2.27%) |
Jul 21, 2021 | 9.325 | 9.547 | 9.325 | 9.454 | 66,945 | +0.11(+1.22%) |
Jul 20, 2021 | 9.232 | 9.468 | 9.175 | 9.340 | 140,498 | +0.19(+2.03%) |
Jul 19, 2021 | 9.368 | 9.368 | 9.068 | 9.154 | 138,738 | -0.25(-2.66%) |
Jul 16, 2021 | 9.340 | 9.486 | 9.332 | 9.404 | 100,621 | +0.05(+0.53%) |
Jul 15, 2021 | 9.089 | 9.361 | 9.061 | 9.354 | 108,338 | +0.25(+2.75%) |
Jul 14, 2021 | 9.154 | 9.211 | 9.047 | 9.104 | 79,445 | -0.01(-0.08%) |
Jul 13, 2021 | 9.375 | 9.375 | 9.111 | 9.111 | 43,172 | -0.25(-2.67%) |
Jul 12, 2021 | 9.289 | 9.404 | 9.232 | 9.361 | 42,588 | +0.11(+1.16%) |
Jul 09, 2021 | 9.147 | 9.289 | 9.147 | 9.254 | 70,184 | +0.19(+2.13%) |
Jul 08, 2021 | 9.139 | 9.225 | 8.989 | 9.061 | 82,054 | -0.19(-2.01%) |
Jul 07, 2021 | 9.354 | 9.354 | 9.204 | 9.247 | 55,642 | -0.06(-0.69%) |
Jul 06, 2021 | 9.418 | 9.418 | 9.218 | 9.311 | 72,480 | -0.07(-0.76%) |
Jul 02, 2021 | 9.289 | 9.418 | 9.211 | 9.382 | 82,783 | +0.00(+0.00%) |
Jul 01, 2021 | 9.289 | 9.468 | 9.268 | 9.382 | 102,344 | +0.11(+1.16%) |
Jun 30, 2021 | 9.325 | 9.325 | 9.050 | 9.275 | 183,682 | +0.30(+3.34%) |
Jun 29, 2021 | 8.968 | 9.018 | 8.935 | 8.975 | 86,563 | +0.04(+0.40%) |
Jun 28, 2021 | 8.975 | 8.989 | 8.839 | 8.939 | 65,557 | +0.00(+0.00%) |
Jun 25, 2021 | 9.189 | 9.218 | 8.939 | 8.939 | 298,001 | -0.24(-2.65%) |
Jun 24, 2021 | 9.175 | 9.189 | 9.047 | 9.182 | 82,441 | +0.04(+0.39%) |
Jun 23, 2021 | 9.154 | 9.254 | 9.089 | 9.147 | 103,010 | +0.00(+0.00%) |
Jun 22, 2021 | 9.104 | 9.172 | 8.968 | 9.147 | 58,809 | +0.04(+0.39%) |
Jun 21, 2021 | 8.896 | 9.225 | 8.846 | 9.111 | 111,853 | +0.29(+3.24%) |
Jun 18, 2021 | 8.689 | 8.889 | 8.675 | 8.825 | 232,283 | +0.01(+0.16%) |
Jun 17, 2021 | 8.968 | 9.011 | 8.786 | 8.811 | 80,205 | -0.18(-1.99%) |
Jun 16, 2021 | 8.911 | 9.052 | 8.868 | 8.989 | 63,429 | +0.05(+0.56%) |
Jun 15, 2021 | 9.018 | 9.047 | 8.911 | 8.939 | 55,402 | -0.11(-1.18%) |
Jun 14, 2021 | 9.147 | 9.207 | 8.997 | 9.047 | 68,675 | -0.11(-1.17%) |
Jun 11, 2021 | 9.125 | 9.204 | 9.047 | 9.154 | 57,795 | -0.01(-0.16%) |
Jun 10, 2021 | 9.282 | 9.411 | 9.168 | 9.168 | 80,623 | -0.17(-1.84%) |
Jun 09, 2021 | 9.325 | 9.482 | 9.311 | 9.340 | 121,793 | +0.06(+0.62%) |
Jun 08, 2021 | 9.104 | 9.304 | 9.081 | 9.282 | 169,248 | +0.19(+2.04%) |
Jun 07, 2021 | 9.061 | 9.111 | 9.039 | 9.097 | 94,696 | +0.04(+0.39%) |
Jun 04, 2021 | 9.039 | 9.111 | 8.911 | 9.061 | 81,590 | +0.06(+0.63%) |
Jun 03, 2021 | 8.975 | 9.025 | 8.947 | 9.004 | 37,339 | +0.00(+0.00%) |
Jun 02, 2021 | 9.047 | 9.097 | 8.982 | 9.004 | 59,299 | -0.01(-0.08%) |
Jun 01, 2021 | 9.032 | 9.104 | 8.968 | 9.011 | 136,133 | +0.01(+0.08%) |
May 28, 2021 | 9.068 | 9.068 | 8.901 | 9.004 | 87,717 | +0.00(+0.00%) |
May 27, 2021 | 9.104 | 9.111 | 9.004 | 9.004 | 80,691 | -0.07(-0.79%) |
May 26, 2021 | 8.975 | 9.111 | 8.939 | 9.075 | 50,841 | +0.11(+1.28%) |
May 25, 2021 | 9.111 | 9.111 | 8.954 | 8.961 | 134,055 | -0.11(-1.26%) |
May 24, 2021 | 8.947 | 9.089 | 8.846 | 9.075 | 94,107 | +0.19(+2.17%) |
May 21, 2021 | 8.982 | 9.032 | 8.832 | 8.882 | 194,196 | +0.03(+0.32%) |
May 20, 2021 | 8.818 | 8.896 | 8.725 | 8.854 | 51,799 | +0.01(+0.08%) |
May 19, 2021 | 8.754 | 8.861 | 8.646 | 8.846 | 90,961 | +0.02(+0.24%) |
May 18, 2021 | 8.853 | 8.973 | 8.818 | 8.825 | 132,345 | -0.02(-0.24%) |
May 17, 2021 | 8.797 | 8.860 | 8.698 | 8.846 | 105,665 | +0.10(+1.13%) |
May 14, 2021 | 8.642 | 8.769 | 8.628 | 8.748 | 106,576 | +0.15(+1.80%) |
May 13, 2021 | 8.445 | 8.614 | 8.410 | 8.593 | 80,969 | +0.20(+2.35%) |
May 12, 2021 | 8.748 | 8.748 | 8.375 | 8.396 | 148,994 | -0.34(-3.87%) |
May 11, 2021 | 8.670 | 8.741 | 8.494 | 8.734 | 161,372 | -0.13(-1.51%) |
May 10, 2021 | 8.895 | 9.008 | 8.802 | 8.867 | 162,319 | +0.01(+0.08%) |
May 07, 2021 | 8.579 | 8.867 | 8.579 | 8.860 | 180,173 | +0.20(+2.36%) |
May 06, 2021 | 8.572 | 8.663 | 8.509 | 8.656 | 122,013 | +0.04(+0.49%) |
May 05, 2021 | 8.579 | 8.635 | 8.452 | 8.614 | 110,505 | +0.11(+1.32%) |
May 04, 2021 | 8.656 | 8.656 | 8.480 | 8.501 | 127,595 | -0.14(-1.63%) |