Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.587 | 9.712 | 9.287 | 9.372 | 218,931 | -0.27(-2.84%) |
Jul 29, 2021 | 9.668 | 9.772 | 9.609 | 9.646 | 63,756 | +0.01(+0.08%) |
Jul 28, 2021 | 9.557 | 9.690 | 9.498 | 9.638 | 67,756 | +0.03(+0.31%) |
Jul 27, 2021 | 9.609 | 9.624 | 9.550 | 9.609 | 50,251 | -0.07(-0.76%) |
Jul 26, 2021 | 9.624 | 9.735 | 9.609 | 9.683 | 40,622 | +0.13(+1.31%) |
Jul 23, 2021 | 9.557 | 9.609 | 9.476 | 9.557 | 43,754 | +0.00(+0.00%) |
Jul 22, 2021 | 9.727 | 9.735 | 9.542 | 9.557 | 49,047 | -0.22(-2.27%) |
Jul 21, 2021 | 9.646 | 9.875 | 9.646 | 9.779 | 64,720 | +0.12(+1.22%) |
Jul 20, 2021 | 9.550 | 9.794 | 9.491 | 9.661 | 135,828 | +0.19(+2.03%) |
Jul 19, 2021 | 9.690 | 9.690 | 9.380 | 9.468 | 134,126 | -0.26(-2.66%) |
Jul 16, 2021 | 9.661 | 9.812 | 9.653 | 9.727 | 97,277 | +0.05(+0.53%) |
Jul 15, 2021 | 9.402 | 9.683 | 9.372 | 9.675 | 104,737 | +0.26(+2.75%) |
Jul 14, 2021 | 9.468 | 9.528 | 9.358 | 9.417 | 76,804 | -0.01(-0.08%) |
Jul 13, 2021 | 9.698 | 9.698 | 9.424 | 9.424 | 41,737 | -0.26(-2.67%) |
Jul 12, 2021 | 9.609 | 9.727 | 9.550 | 9.683 | 41,173 | +0.11(+1.16%) |
Jul 09, 2021 | 9.461 | 9.609 | 9.461 | 9.572 | 67,851 | +0.20(+2.13%) |
Jul 08, 2021 | 9.454 | 9.542 | 9.299 | 9.372 | 79,326 | -0.19(-2.01%) |
Jul 07, 2021 | 9.675 | 9.675 | 9.520 | 9.565 | 53,793 | -0.07(-0.69%) |
Jul 06, 2021 | 9.742 | 9.742 | 9.535 | 9.631 | 70,071 | -0.07(-0.76%) |
Jul 02, 2021 | 9.609 | 9.742 | 9.528 | 9.705 | 80,031 | +0.00(+0.00%) |
Jul 01, 2021 | 9.609 | 9.794 | 9.587 | 9.705 | 98,942 | +0.11(+1.16%) |
Jun 30, 2021 | 9.646 | 9.646 | 9.361 | 9.594 | 177,576 | +0.31(+3.34%) |
Jun 29, 2021 | 9.276 | 9.328 | 9.243 | 9.284 | 83,685 | +0.04(+0.40%) |
Jun 28, 2021 | 9.284 | 9.298 | 9.143 | 9.247 | 63,378 | +0.00(+0.00%) |
Jun 25, 2021 | 9.505 | 9.535 | 9.247 | 9.247 | 288,096 | -0.25(-2.65%) |
Jun 24, 2021 | 9.491 | 9.505 | 9.358 | 9.498 | 79,701 | +0.04(+0.39%) |
Jun 23, 2021 | 9.468 | 9.572 | 9.402 | 9.461 | 99,586 | +0.00(+0.00%) |
Jun 22, 2021 | 9.417 | 9.487 | 9.276 | 9.461 | 56,854 | +0.04(+0.39%) |
Jun 21, 2021 | 9.202 | 9.542 | 9.151 | 9.424 | 108,135 | +0.30(+3.24%) |
Jun 18, 2021 | 8.988 | 9.195 | 8.973 | 9.128 | 224,562 | +0.01(+0.16%) |
Jun 17, 2021 | 9.276 | 9.321 | 9.088 | 9.114 | 77,539 | -0.18(-1.99%) |
Jun 16, 2021 | 9.217 | 9.363 | 9.173 | 9.298 | 61,320 | +0.05(+0.56%) |
Jun 15, 2021 | 9.328 | 9.358 | 9.217 | 9.247 | 53,560 | -0.11(-1.18%) |
Jun 14, 2021 | 9.461 | 9.524 | 9.306 | 9.358 | 66,392 | -0.11(-1.17%) |
Jun 11, 2021 | 9.439 | 9.520 | 9.358 | 9.468 | 55,873 | -0.01(-0.16%) |
Jun 10, 2021 | 9.601 | 9.735 | 9.483 | 9.483 | 77,944 | -0.18(-1.84%) |
Jun 09, 2021 | 9.646 | 9.808 | 9.631 | 9.661 | 117,745 | +0.06(+0.62%) |
Jun 08, 2021 | 9.417 | 9.624 | 9.393 | 9.601 | 163,622 | +0.19(+2.04%) |
Jun 07, 2021 | 9.372 | 9.424 | 9.350 | 9.409 | 91,548 | +0.04(+0.39%) |
Jun 04, 2021 | 9.350 | 9.424 | 9.217 | 9.372 | 78,878 | +0.06(+0.63%) |
Jun 03, 2021 | 9.284 | 9.335 | 9.254 | 9.313 | 36,098 | +0.00(+0.00%) |
Jun 02, 2021 | 9.358 | 9.409 | 9.291 | 9.313 | 57,328 | -0.01(-0.08%) |
Jun 01, 2021 | 9.343 | 9.417 | 9.276 | 9.321 | 131,608 | +0.01(+0.08%) |
May 28, 2021 | 9.380 | 9.380 | 9.207 | 9.313 | 84,801 | +0.00(+0.00%) |
May 27, 2021 | 9.417 | 9.424 | 9.313 | 9.313 | 78,009 | -0.07(-0.79%) |
May 26, 2021 | 9.284 | 9.424 | 9.247 | 9.387 | 49,151 | +0.12(+1.28%) |
May 25, 2021 | 9.424 | 9.424 | 9.261 | 9.269 | 129,599 | -0.12(-1.26%) |
May 24, 2021 | 9.254 | 9.402 | 9.151 | 9.387 | 90,979 | +0.20(+2.17%) |
May 21, 2021 | 9.291 | 9.343 | 9.136 | 9.188 | 187,741 | +0.03(+0.32%) |
May 20, 2021 | 9.121 | 9.202 | 9.025 | 9.158 | 50,078 | +0.01(+0.08%) |
May 19, 2021 | 9.055 | 9.165 | 8.944 | 9.151 | 87,938 | +0.02(+0.24%) |
May 18, 2021 | 9.158 | 9.281 | 9.121 | 9.128 | 127,946 | -0.02(-0.24%) |
May 17, 2021 | 9.099 | 9.165 | 8.997 | 9.150 | 102,153 | +0.10(+1.13%) |
May 14, 2021 | 8.939 | 9.070 | 8.925 | 9.048 | 103,033 | +0.16(+1.80%) |
May 13, 2021 | 8.735 | 8.910 | 8.699 | 8.888 | 78,277 | +0.20(+2.35%) |
May 12, 2021 | 9.048 | 9.048 | 8.663 | 8.684 | 144,042 | -0.35(-3.87%) |
May 11, 2021 | 8.968 | 9.041 | 8.786 | 9.034 | 156,008 | -0.14(-1.51%) |
May 10, 2021 | 9.201 | 9.318 | 9.105 | 9.172 | 156,923 | +0.01(+0.08%) |
May 07, 2021 | 8.874 | 9.172 | 8.874 | 9.165 | 174,184 | +0.21(+2.36%) |
May 06, 2021 | 8.866 | 8.961 | 8.802 | 8.954 | 117,957 | +0.04(+0.49%) |
May 05, 2021 | 8.874 | 8.932 | 8.743 | 8.910 | 106,832 | +0.12(+1.32%) |
May 04, 2021 | 8.954 | 8.954 | 8.772 | 8.794 | 123,353 | -0.15(-1.63%) |