Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.320 | 9.830 | 9.230 | 9.700 | 510,474 | +0.35(+3.74%) |
Jul 29, 2021 | 9.160 | 9.370 | 9.100 | 9.350 | 204,928 | +0.26(+2.86%) |
Jul 28, 2021 | 8.930 | 9.190 | 8.870 | 9.090 | 262,770 | +0.26(+2.94%) |
Jul 27, 2021 | 8.960 | 9.000 | 8.600 | 8.830 | 449,097 | -0.23(-2.54%) |
Jul 26, 2021 | 9.080 | 9.310 | 8.980 | 9.060 | 183,312 | -0.02(-0.22%) |
Jul 23, 2021 | 9.170 | 9.210 | 8.930 | 9.080 | 146,978 | +0.01(+0.11%) |
Jul 22, 2021 | 9.280 | 9.350 | 9.040 | 9.070 | 274,153 | -0.29(-3.10%) |
Jul 21, 2021 | 9.040 | 9.390 | 9.040 | 9.360 | 253,600 | +0.39(+4.35%) |
Jul 20, 2021 | 8.750 | 9.110 | 8.570 | 8.970 | 411,933 | +0.33(+3.82%) |
Jul 19, 2021 | 8.460 | 8.765 | 8.440 | 8.640 | 629,373 | -0.06(-0.69%) |
Jul 16, 2021 | 9.230 | 9.319 | 8.675 | 8.700 | 514,534 | -0.38(-4.19%) |
Jul 15, 2021 | 9.170 | 9.170 | 8.900 | 9.080 | 442,950 | -0.19(-2.05%) |
Jul 14, 2021 | 9.500 | 9.610 | 9.240 | 9.270 | 339,578 | -0.15(-1.59%) |
Jul 13, 2021 | 9.440 | 9.540 | 9.239 | 9.420 | 335,060 | -0.10(-1.05%) |
Jul 12, 2021 | 9.540 | 9.710 | 9.460 | 9.520 | 284,456 | -0.03(-0.31%) |
Jul 09, 2021 | 9.410 | 9.588 | 9.270 | 9.550 | 167,452 | +0.22(+2.36%) |
Jul 08, 2021 | 9.190 | 9.470 | 8.976 | 9.330 | 253,982 | -0.14(-1.48%) |
Jul 07, 2021 | 10.04 | 10.09 | 9.370 | 9.470 | 406,029 | -0.65(-6.42%) |
Jul 06, 2021 | 10.04 | 10.12 | 9.890 | 10.12 | 211,400 | +0.09(+0.90%) |
Jul 02, 2021 | 10.25 | 10.25 | 10.02 | 10.03 | 231,135 | -0.18(-1.76%) |
Jul 01, 2021 | 10.31 | 10.32 | 10.07 | 10.21 | 231,356 | +0.00(+0.00%) |
Jun 30, 2021 | 10.30 | 10.33 | 10.14 | 10.21 | 317,810 | -0.02(-0.20%) |
Jun 29, 2021 | 10.65 | 10.75 | 10.23 | 10.23 | 459,906 | -0.37(-3.49%) |
Jun 28, 2021 | 10.63 | 10.80 | 10.58 | 10.60 | 421,045 | +0.06(+0.57%) |
Jun 25, 2021 | 10.81 | 10.99 | 10.54 | 10.54 | 2,223,594 | -0.21(-1.95%) |
Jun 24, 2021 | 10.55 | 10.75 | 10.43 | 10.75 | 284,288 | +0.31(+2.97%) |
Jun 23, 2021 | 10.36 | 10.57 | 10.32 | 10.44 | 274,545 | +0.14(+1.36%) |
Jun 22, 2021 | 10.31 | 10.33 | 10.16 | 10.30 | 237,617 | +0.03(+0.29%) |
Jun 21, 2021 | 10.03 | 10.29 | 9.880 | 10.27 | 390,452 | +0.24(+2.39%) |
Jun 18, 2021 | 10.61 | 10.64 | 9.940 | 10.03 | 1,809,989 | -0.73(-6.78%) |
Jun 17, 2021 | 10.70 | 10.98 | 10.70 | 10.76 | 394,020 | -0.04(-0.37%) |
Jun 16, 2021 | 10.75 | 10.92 | 10.69 | 10.80 | 266,018 | -0.02(-0.18%) |
Jun 15, 2021 | 10.98 | 11.29 | 10.77 | 10.82 | 468,709 | -0.12(-1.10%) |
Jun 14, 2021 | 10.92 | 11.06 | 10.89 | 10.94 | 473,413 | +0.04(+0.37%) |
Jun 11, 2021 | 10.71 | 10.95 | 10.71 | 10.90 | 763,211 | +0.26(+2.44%) |
Jun 10, 2021 | 10.69 | 10.86 | 10.53 | 10.64 | 352,474 | +0.03(+0.28%) |
Jun 09, 2021 | 10.80 | 10.93 | 10.61 | 10.61 | 353,778 | -0.24(-2.21%) |
Jun 08, 2021 | 10.50 | 11.02 | 10.50 | 10.85 | 588,540 | +0.49(+4.73%) |
Jun 07, 2021 | 10.69 | 10.72 | 10.35 | 10.36 | 448,046 | -0.29(-2.72%) |
Jun 04, 2021 | 10.40 | 10.68 | 10.36 | 10.65 | 458,435 | +0.25(+2.40%) |
Jun 03, 2021 | 10.40 | 10.63 | 10.24 | 10.40 | 689,770 | +0.14(+1.36%) |
Jun 02, 2021 | 10.10 | 10.26 | 10.01 | 10.26 | 625,242 | +0.09(+0.88%) |
Jun 01, 2021 | 10.22 | 10.39 | 10.02 | 10.17 | 455,740 | -0.04(-0.39%) |
May 28, 2021 | 10.45 | 10.52 | 10.17 | 10.21 | 364,904 | -0.16(-1.54%) |
May 27, 2021 | 10.26 | 10.47 | 10.19 | 10.37 | 300,863 | +0.09(+0.88%) |
May 26, 2021 | 10.24 | 10.40 | 10.15 | 10.28 | 399,835 | +0.05(+0.49%) |
May 25, 2021 | 10.35 | 10.47 | 10.23 | 10.23 | 421,965 | -0.02(-0.20%) |
May 24, 2021 | 10.14 | 10.39 | 10.14 | 10.25 | 469,575 | +0.13(+1.28%) |
May 21, 2021 | 10.19 | 10.42 | 10.06 | 10.12 | 594,097 | +0.08(+0.80%) |
May 20, 2021 | 9.850 | 10.14 | 9.640 | 10.04 | 596,978 | +0.19(+1.93%) |
May 19, 2021 | 9.100 | 10.00 | 9.090 | 9.850 | 1,056,505 | +0.50(+5.35%) |
May 18, 2021 | 9.410 | 9.620 | 9.320 | 9.350 | 490,722 | +0.03(+0.32%) |
May 17, 2021 | 8.950 | 9.320 | 8.930 | 9.320 | 806,398 | +0.21(+2.31%) |
May 14, 2021 | 8.980 | 9.150 | 8.860 | 9.110 | 423,389 | +0.27(+3.05%) |
May 13, 2021 | 8.900 | 9.130 | 8.630 | 8.840 | 728,860 | +0.10(+1.14%) |
May 12, 2021 | 9.090 | 9.240 | 8.710 | 8.740 | 927,108 | -0.65(-6.92%) |
May 11, 2021 | 8.650 | 9.660 | 8.600 | 9.390 | 1,012,809 | +0.25(+2.74%) |
May 10, 2021 | 9.210 | 9.300 | 8.820 | 9.140 | 1,146,805 | -0.12(-1.30%) |
May 07, 2021 | 9.120 | 9.330 | 9.030 | 9.260 | 691,769 | +0.24(+2.66%) |
May 06, 2021 | 8.610 | 9.050 | 8.540 | 9.020 | 873,205 | +0.28(+3.20%) |
May 05, 2021 | 8.750 | 8.910 | 8.410 | 8.740 | 900,005 | +0.11(+1.27%) |
May 04, 2021 | 8.980 | 8.990 | 8.470 | 8.630 | 1,336,464 | -0.39(-4.32%) |