Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.459 | 8.633 | 8.303 | 8.362 | 2,332,341 | -0.15(-1.71%) |
Jul 29, 2021 | 8.604 | 8.701 | 8.493 | 8.507 | 1,784,169 | +0.07(+0.81%) |
Jul 28, 2021 | 8.478 | 8.624 | 8.235 | 8.439 | 2,685,171 | -0.04(-0.46%) |
Jul 27, 2021 | 8.595 | 8.721 | 8.459 | 8.478 | 2,948,766 | -0.23(-2.68%) |
Jul 26, 2021 | 8.522 | 8.760 | 8.459 | 8.711 | 2,387,844 | +0.20(+2.40%) |
Jul 23, 2021 | 8.867 | 8.944 | 8.449 | 8.507 | 3,650,505 | -0.31(-3.52%) |
Jul 22, 2021 | 8.847 | 8.954 | 8.711 | 8.818 | 3,115,492 | -0.11(-1.20%) |
Jul 21, 2021 | 8.750 | 9.226 | 8.731 | 8.925 | 3,577,115 | +0.30(+3.49%) |
Jul 20, 2021 | 8.235 | 8.779 | 8.090 | 8.624 | 3,198,846 | +0.38(+4.59%) |
Jul 19, 2021 | 8.556 | 8.692 | 8.143 | 8.245 | 3,044,285 | -0.56(-6.39%) |
Jul 16, 2021 | 9.216 | 9.216 | 8.789 | 8.808 | 1,132,387 | -0.27(-2.99%) |
Jul 15, 2021 | 9.022 | 9.168 | 8.949 | 9.080 | 698,415 | -0.05(-0.53%) |
Jul 14, 2021 | 9.070 | 9.318 | 9.002 | 9.129 | 1,821,240 | +0.17(+1.95%) |
Jul 13, 2021 | 9.109 | 9.182 | 8.871 | 8.954 | 1,521,472 | -0.31(-3.35%) |
Jul 12, 2021 | 9.090 | 9.265 | 8.993 | 9.265 | 1,780,973 | +0.14(+1.49%) |
Jul 09, 2021 | 8.983 | 9.148 | 8.905 | 9.129 | 1,923,380 | +0.34(+3.87%) |
Jul 08, 2021 | 8.672 | 8.983 | 8.488 | 8.789 | 2,375,042 | -0.12(-1.31%) |
Jul 07, 2021 | 9.109 | 9.245 | 8.799 | 8.905 | 2,690,632 | -0.29(-3.17%) |
Jul 06, 2021 | 9.391 | 9.401 | 9.036 | 9.197 | 1,355,259 | -0.22(-2.37%) |
Jul 02, 2021 | 9.527 | 9.537 | 9.381 | 9.420 | 866,762 | -0.14(-1.42%) |
Jul 01, 2021 | 9.459 | 9.634 | 9.440 | 9.556 | 1,201,871 | +0.14(+1.44%) |
Jun 30, 2021 | 9.284 | 9.653 | 9.284 | 9.420 | 1,548,065 | +0.09(+0.94%) |
Jun 29, 2021 | 9.420 | 9.546 | 9.333 | 9.333 | 1,063,615 | -0.10(-1.03%) |
Jun 28, 2021 | 9.653 | 9.809 | 9.216 | 9.430 | 2,017,133 | -0.30(-3.09%) |
Jun 25, 2021 | 9.935 | 9.945 | 9.721 | 9.731 | 2,072,285 | -0.16(-1.57%) |
Jun 24, 2021 | 9.847 | 9.920 | 9.682 | 9.886 | 797,576 | +0.08(+0.79%) |
Jun 23, 2021 | 9.935 | 10.05 | 9.789 | 9.809 | 1,359,957 | -0.08(-0.79%) |
Jun 22, 2021 | 9.906 | 9.935 | 9.741 | 9.886 | 921,826 | -0.02(-0.20%) |
Jun 21, 2021 | 9.770 | 9.925 | 9.663 | 9.906 | 909,031 | +0.25(+2.62%) |
Jun 18, 2021 | 9.760 | 9.935 | 9.609 | 9.653 | 2,170,764 | -0.33(-3.31%) |
Jun 17, 2021 | 10.27 | 10.32 | 9.852 | 9.983 | 1,405,206 | -0.24(-2.37%) |
Jun 16, 2021 | 10.10 | 10.28 | 10.02 | 10.23 | 915,152 | +0.13(+1.25%) |
Jun 15, 2021 | 10.01 | 10.19 | 9.964 | 10.10 | 869,413 | +0.04(+0.39%) |
Jun 14, 2021 | 10.16 | 10.28 | 9.969 | 10.06 | 924,713 | -0.03(-0.29%) |
Jun 11, 2021 | 10.01 | 10.15 | 9.915 | 10.09 | 759,584 | +0.06(+0.58%) |
Jun 10, 2021 | 10.21 | 10.25 | 9.935 | 10.03 | 1,382,960 | -0.13(-1.24%) |
Jun 09, 2021 | 10.43 | 10.52 | 10.14 | 10.16 | 1,981,928 | -0.21(-2.06%) |
Jun 08, 2021 | 10.15 | 10.49 | 10.06 | 10.37 | 1,105,159 | +0.21(+2.10%) |
Jun 07, 2021 | 9.935 | 10.27 | 9.828 | 10.16 | 1,663,144 | +0.28(+2.85%) |
Jun 04, 2021 | 9.789 | 9.896 | 9.716 | 9.877 | 993,050 | +0.10(+0.99%) |
Jun 03, 2021 | 9.935 | 9.935 | 9.750 | 9.779 | 1,608,004 | -0.25(-2.52%) |
Jun 02, 2021 | 9.925 | 10.08 | 9.818 | 10.03 | 2,003,861 | +0.19(+1.97%) |
Jun 01, 2021 | 9.488 | 9.867 | 9.391 | 9.838 | 2,805,264 | +0.44(+4.65%) |
May 28, 2021 | 9.517 | 9.595 | 9.299 | 9.401 | 1,145,148 | -0.01(-0.10%) |
May 27, 2021 | 9.488 | 9.488 | 9.250 | 9.410 | 2,744,426 | +0.02(+0.21%) |
May 26, 2021 | 9.187 | 9.459 | 9.041 | 9.391 | 2,270,248 | +0.25(+2.76%) |
May 25, 2021 | 9.352 | 9.556 | 9.109 | 9.138 | 2,222,580 | -0.13(-1.36%) |
May 24, 2021 | 9.168 | 9.328 | 9.022 | 9.265 | 957,084 | +0.13(+1.38%) |
May 21, 2021 | 9.294 | 9.323 | 9.129 | 9.138 | 1,036,196 | -0.10(-1.05%) |
May 20, 2021 | 9.304 | 9.304 | 8.983 | 9.236 | 1,310,837 | -0.04(-0.42%) |
May 19, 2021 | 9.313 | 9.313 | 9.061 | 9.274 | 1,271,689 | -0.22(-2.35%) |
May 18, 2021 | 9.702 | 9.818 | 9.488 | 9.498 | 1,311,648 | -0.19(-2.00%) |
May 17, 2021 | 9.682 | 9.721 | 9.469 | 9.692 | 1,411,264 | -0.08(-0.80%) |
May 14, 2021 | 9.430 | 9.823 | 9.304 | 9.770 | 2,088,209 | +0.45(+4.79%) |
May 13, 2021 | 9.216 | 9.556 | 9.153 | 9.323 | 3,305,496 | +0.27(+3.00%) |
May 12, 2021 | 9.294 | 9.410 | 9.022 | 9.051 | 1,397,449 | -0.33(-3.52%) |
May 11, 2021 | 9.289 | 9.391 | 9.012 | 9.381 | 2,570,527 | -0.10(-1.02%) |
May 10, 2021 | 9.877 | 9.896 | 9.464 | 9.478 | 1,283,626 | -0.34(-3.46%) |
May 07, 2021 | 9.508 | 9.833 | 9.245 | 9.818 | 1,313,750 | +0.37(+3.91%) |
May 06, 2021 | 9.770 | 10.04 | 9.323 | 9.449 | 2,156,097 | -0.29(-2.99%) |
May 05, 2021 | 9.867 | 9.867 | 9.677 | 9.741 | 1,548,506 | -0.06(-0.59%) |
May 04, 2021 | 10.26 | 10.27 | 9.765 | 9.799 | 2,121,177 | -0.53(-5.17%) |