Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.984 | 10.07 | 9.866 | 9.925 | 6,935,788 | -0.07(-0.67%) |
Jul 29, 2021 | 10.28 | 10.30 | 9.955 | 9.993 | 13,122,173 | -0.17(-1.66%) |
Jul 28, 2021 | 9.605 | 10.31 | 9.555 | 10.16 | 23,079,874 | +0.89(+9.64%) |
Jul 27, 2021 | 9.268 | 9.420 | 9.205 | 9.268 | 6,348,641 | -0.13(-1.35%) |
Jul 26, 2021 | 9.277 | 9.475 | 9.277 | 9.394 | 5,975,690 | +0.12(+1.27%) |
Jul 23, 2021 | 9.369 | 9.445 | 9.264 | 9.277 | 4,913,020 | -0.03(-0.27%) |
Jul 22, 2021 | 9.386 | 9.411 | 9.205 | 9.302 | 8,387,018 | -0.11(-1.16%) |
Jul 21, 2021 | 9.479 | 9.555 | 9.403 | 9.411 | 10,464,099 | +0.00(+0.00%) |
Jul 20, 2021 | 9.226 | 9.546 | 9.167 | 9.411 | 10,924,371 | +0.21(+2.29%) |
Jul 19, 2021 | 9.192 | 9.310 | 9.086 | 9.201 | 11,559,649 | -0.20(-2.15%) |
Jul 16, 2021 | 9.689 | 9.715 | 9.352 | 9.403 | 7,695,892 | -0.23(-2.36%) |
Jul 15, 2021 | 9.352 | 9.639 | 9.310 | 9.630 | 8,602,744 | +0.19(+1.96%) |
Jul 14, 2021 | 9.428 | 9.559 | 9.357 | 9.445 | 8,862,362 | +0.01(+0.09%) |
Jul 13, 2021 | 9.681 | 9.688 | 9.344 | 9.437 | 15,051,098 | -0.29(-3.03%) |
Jul 12, 2021 | 9.445 | 9.748 | 9.369 | 9.732 | 13,946,714 | +0.19(+1.94%) |
Jul 09, 2021 | 9.394 | 9.630 | 9.386 | 9.546 | 14,036,562 | +0.30(+3.28%) |
Jul 08, 2021 | 9.268 | 9.432 | 9.192 | 9.243 | 16,615,835 | -0.13(-1.44%) |
Jul 07, 2021 | 9.226 | 9.462 | 9.133 | 9.378 | 14,309,159 | +0.07(+0.72%) |
Jul 06, 2021 | 9.420 | 9.437 | 9.213 | 9.310 | 6,932,742 | -0.12(-1.25%) |
Jul 02, 2021 | 9.546 | 9.555 | 9.411 | 9.428 | 5,708,637 | -0.12(-1.24%) |
Jul 01, 2021 | 9.369 | 9.609 | 9.319 | 9.546 | 9,082,508 | +0.26(+2.81%) |
Jun 30, 2021 | 9.226 | 9.344 | 9.218 | 9.285 | 4,359,616 | +0.03(+0.27%) |
Jun 29, 2021 | 9.428 | 9.508 | 9.222 | 9.260 | 5,866,794 | -0.13(-1.35%) |
Jun 28, 2021 | 9.521 | 9.521 | 9.323 | 9.386 | 6,168,069 | -0.19(-1.94%) |
Jun 25, 2021 | 9.445 | 9.647 | 9.445 | 9.571 | 6,060,068 | +0.12(+1.25%) |
Jun 24, 2021 | 9.352 | 9.479 | 9.298 | 9.453 | 3,803,490 | +0.13(+1.36%) |
Jun 23, 2021 | 9.394 | 9.449 | 9.310 | 9.327 | 4,867,587 | -0.04(-0.45%) |
Jun 22, 2021 | 9.538 | 9.546 | 9.352 | 9.369 | 5,784,442 | -0.17(-1.77%) |
Jun 21, 2021 | 9.319 | 9.550 | 9.302 | 9.538 | 8,293,360 | +0.29(+3.19%) |
Jun 18, 2021 | 9.411 | 9.546 | 9.234 | 9.243 | 11,833,499 | -0.35(-3.69%) |
Jun 17, 2021 | 9.976 | 9.976 | 9.529 | 9.597 | 9,715,901 | -0.31(-3.15%) |
Jun 16, 2021 | 9.967 | 10.10 | 9.866 | 9.908 | 6,625,131 | -0.06(-0.59%) |
Jun 15, 2021 | 9.900 | 10.06 | 9.723 | 9.967 | 6,907,578 | +0.19(+1.98%) |
Jun 14, 2021 | 9.866 | 9.938 | 9.698 | 9.774 | 4,826,935 | -0.10(-1.02%) |
Jun 11, 2021 | 9.892 | 9.934 | 9.816 | 9.875 | 3,769,065 | +0.02(+0.17%) |
Jun 10, 2021 | 10.19 | 10.19 | 9.849 | 9.858 | 5,171,213 | -0.19(-1.93%) |
Jun 09, 2021 | 10.13 | 10.14 | 10.03 | 10.05 | 3,805,074 | -0.14(-1.40%) |
Jun 08, 2021 | 10.10 | 10.22 | 10.02 | 10.19 | 5,213,592 | +0.08(+0.83%) |
Jun 07, 2021 | 10.18 | 10.25 | 10.11 | 10.11 | 4,230,358 | -0.01(-0.08%) |
Jun 04, 2021 | 10.19 | 10.20 | 10.06 | 10.12 | 3,912,447 | -0.07(-0.66%) |
Jun 03, 2021 | 10.23 | 10.33 | 10.14 | 10.19 | 8,487,050 | -0.04(-0.41%) |
Jun 02, 2021 | 10.30 | 10.30 | 10.13 | 10.23 | 6,445,978 | -0.03(-0.33%) |
Jun 01, 2021 | 10.18 | 10.30 | 10.15 | 10.26 | 5,149,570 | +0.18(+1.75%) |
May 28, 2021 | 10.12 | 10.13 | 9.993 | 10.09 | 4,749,751 | -0.04(-0.42%) |
May 27, 2021 | 10.10 | 10.19 | 10.06 | 10.13 | 6,218,815 | +0.12(+1.18%) |
May 26, 2021 | 9.849 | 10.02 | 9.799 | 10.01 | 5,241,421 | +0.19(+1.89%) |
May 25, 2021 | 9.984 | 10.10 | 9.824 | 9.824 | 6,100,136 | -0.13(-1.35%) |
May 24, 2021 | 10.03 | 10.03 | 9.892 | 9.959 | 6,009,523 | -0.05(-0.50%) |
May 21, 2021 | 10.02 | 10.11 | 9.917 | 10.01 | 5,902,373 | +0.03(+0.34%) |
May 20, 2021 | 9.942 | 9.988 | 9.833 | 9.976 | 8,896,809 | +0.00(+0.00%) |
May 19, 2021 | 9.925 | 10.03 | 9.875 | 9.976 | 10,591,019 | -0.09(-0.92%) |
May 18, 2021 | 10.22 | 10.25 | 10.06 | 10.07 | 8,093,815 | -0.13(-1.24%) |
May 17, 2021 | 9.908 | 10.21 | 9.908 | 10.19 | 10,093,983 | +0.29(+2.89%) |
May 14, 2021 | 9.740 | 9.951 | 9.689 | 9.908 | 4,723,154 | +0.21(+2.17%) |
May 13, 2021 | 9.437 | 9.757 | 9.420 | 9.698 | 9,594,571 | +0.25(+2.68%) |
May 12, 2021 | 9.849 | 9.900 | 9.428 | 9.445 | 8,895,102 | -0.29(-2.94%) |
May 11, 2021 | 9.833 | 9.984 | 9.698 | 9.732 | 10,053,846 | -0.18(-1.79%) |
May 10, 2021 | 10.03 | 10.17 | 9.904 | 9.908 | 6,734,165 | -0.09(-0.93%) |
May 07, 2021 | 9.816 | 10.03 | 9.706 | 10.00 | 6,665,904 | +0.08(+0.85%) |
May 06, 2021 | 10.05 | 10.05 | 9.732 | 9.917 | 9,339,272 | -0.05(-0.51%) |
May 05, 2021 | 9.918 | 10.00 | 9.810 | 9.967 | 8,120,447 | +0.05(+0.50%) |
May 04, 2021 | 10.05 | 10.07 | 9.839 | 9.918 | 8,432,309 | -0.13(-1.32%) |