Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.000 | 9.230 | 8.870 | 8.920 | 401,763 | -0.17(-1.87%) |
Jul 29, 2021 | 9.380 | 9.400 | 9.035 | 9.090 | 549,786 | -0.10(-1.09%) |
Jul 28, 2021 | 9.150 | 9.260 | 8.930 | 9.190 | 390,961 | +0.07(+0.77%) |
Jul 27, 2021 | 9.260 | 9.290 | 9.000 | 9.120 | 367,567 | -0.25(-2.67%) |
Jul 26, 2021 | 8.970 | 9.380 | 8.950 | 9.370 | 688,548 | +0.40(+4.46%) |
Jul 23, 2021 | 9.000 | 9.140 | 8.840 | 8.970 | 251,012 | +0.01(+0.11%) |
Jul 22, 2021 | 9.150 | 9.150 | 8.800 | 8.960 | 526,136 | -0.22(-2.40%) |
Jul 21, 2021 | 8.960 | 9.210 | 8.960 | 9.180 | 690,668 | +0.33(+3.73%) |
Jul 20, 2021 | 8.360 | 9.080 | 8.200 | 8.850 | 832,622 | +0.58(+7.01%) |
Jul 19, 2021 | 8.420 | 8.650 | 7.980 | 8.270 | 957,356 | -0.63(-7.08%) |
Jul 16, 2021 | 8.980 | 9.210 | 8.780 | 8.900 | 975,841 | -0.02(-0.22%) |
Jul 15, 2021 | 8.700 | 9.030 | 8.680 | 8.920 | 615,237 | +0.12(+1.36%) |
Jul 14, 2021 | 8.890 | 9.200 | 8.730 | 8.800 | 858,722 | +0.02(+0.23%) |
Jul 13, 2021 | 8.860 | 8.960 | 8.680 | 8.780 | 497,095 | -0.21(-2.34%) |
Jul 12, 2021 | 8.790 | 9.000 | 8.640 | 8.990 | 287,622 | +0.11(+1.24%) |
Jul 09, 2021 | 9.050 | 9.060 | 8.750 | 8.880 | 648,375 | +0.03(+0.34%) |
Jul 08, 2021 | 8.540 | 9.000 | 8.330 | 8.850 | 782,031 | +0.12(+1.37%) |
Jul 07, 2021 | 8.990 | 9.120 | 8.610 | 8.730 | 684,141 | -0.27(-3.00%) |
Jul 06, 2021 | 9.340 | 9.400 | 8.970 | 9.000 | 1,070,178 | -0.32(-3.43%) |
Jul 02, 2021 | 9.660 | 9.660 | 9.180 | 9.320 | 619,952 | -0.29(-3.02%) |
Jul 01, 2021 | 9.410 | 9.695 | 9.410 | 9.610 | 601,693 | +0.28(+3.00%) |
Jun 30, 2021 | 9.364 | 9.480 | 9.230 | 9.330 | 744,892 | +0.01(+0.11%) |
Jun 29, 2021 | 9.310 | 9.550 | 9.252 | 9.320 | 882,050 | +0.08(+0.87%) |
Jun 28, 2021 | 9.300 | 9.310 | 8.960 | 9.240 | 954,355 | -0.01(-0.11%) |
Jun 25, 2021 | 9.490 | 9.550 | 9.250 | 9.250 | 776,347 | -0.24(-2.53%) |
Jun 24, 2021 | 9.350 | 9.520 | 9.170 | 9.490 | 617,766 | +0.14(+1.50%) |
Jun 23, 2021 | 9.440 | 9.530 | 9.330 | 9.350 | 1,095,375 | -0.08(-0.85%) |
Jun 22, 2021 | 9.360 | 9.450 | 9.160 | 9.430 | 538,751 | +0.04(+0.43%) |
Jun 21, 2021 | 9.270 | 9.430 | 9.205 | 9.390 | 635,936 | +0.20(+2.18%) |
Jun 18, 2021 | 9.200 | 9.330 | 9.030 | 9.190 | 1,027,680 | -0.17(-1.82%) |
Jun 17, 2021 | 9.580 | 9.780 | 9.170 | 9.360 | 1,156,636 | -0.24(-2.50%) |
Jun 16, 2021 | 9.590 | 9.670 | 9.270 | 9.600 | 830,146 | +0.05(+0.52%) |
Jun 15, 2021 | 9.590 | 9.600 | 9.230 | 9.550 | 860,384 | +0.00(+0.00%) |
Jun 14, 2021 | 10.05 | 10.15 | 9.500 | 9.550 | 1,223,403 | -0.27(-2.75%) |
Jun 11, 2021 | 9.670 | 9.910 | 9.470 | 9.820 | 4,710,406 | +0.25(+2.61%) |
Jun 10, 2021 | 9.760 | 9.806 | 9.410 | 9.570 | 996,185 | -0.02(-0.21%) |
Jun 09, 2021 | 9.270 | 9.750 | 9.250 | 9.590 | 1,520,992 | +0.31(+3.34%) |
Jun 08, 2021 | 9.500 | 9.555 | 9.110 | 9.280 | 1,691,945 | -0.23(-2.42%) |
Jun 07, 2021 | 9.610 | 9.720 | 9.455 | 9.510 | 781,652 | -0.01(-0.11%) |
Jun 04, 2021 | 9.730 | 9.740 | 9.430 | 9.520 | 826,941 | -0.14(-1.45%) |
Jun 03, 2021 | 9.710 | 9.800 | 9.420 | 9.660 | 860,277 | -0.26(-2.62%) |
Jun 02, 2021 | 9.950 | 10.07 | 9.660 | 9.920 | 1,115,124 | +0.13(+1.33%) |
Jun 01, 2021 | 9.940 | 10.03 | 9.370 | 9.790 | 2,382,598 | +0.07(+0.72%) |
May 28, 2021 | 11.20 | 11.21 | 9.520 | 9.720 | 3,851,775 | -1.35(-12.20%) |
May 27, 2021 | 11.44 | 11.57 | 10.65 | 11.07 | 1,396,568 | -0.14(-1.25%) |
May 26, 2021 | 10.54 | 11.23 | 10.50 | 11.21 | 761,267 | +0.78(+7.48%) |
May 25, 2021 | 10.72 | 11.06 | 10.36 | 10.43 | 644,301 | -0.10(-0.95%) |
May 24, 2021 | 10.45 | 10.57 | 10.05 | 10.53 | 487,733 | +0.14(+1.35%) |
May 21, 2021 | 10.54 | 10.63 | 10.37 | 10.39 | 328,428 | -0.02(-0.19%) |
May 20, 2021 | 10.57 | 10.58 | 10.11 | 10.41 | 574,707 | -0.24(-2.25%) |
May 19, 2021 | 10.45 | 10.69 | 10.16 | 10.65 | 431,606 | -0.09(-0.84%) |
May 18, 2021 | 10.75 | 11.10 | 10.56 | 10.74 | 525,895 | +0.00(+0.00%) |
May 17, 2021 | 10.58 | 10.74 | 10.21 | 10.74 | 382,224 | +0.16(+1.51%) |
May 14, 2021 | 10.24 | 10.59 | 10.11 | 10.58 | 584,631 | +0.48(+4.75%) |
May 13, 2021 | 10.19 | 10.21 | 9.610 | 10.10 | 900,569 | +0.32(+3.27%) |
May 12, 2021 | 10.17 | 10.42 | 9.770 | 9.780 | 793,727 | -0.60(-5.78%) |
May 11, 2021 | 10.21 | 10.55 | 9.810 | 10.38 | 1,040,920 | -0.52(-4.77%) |
May 10, 2021 | 11.24 | 11.70 | 10.88 | 10.90 | 835,932 | -0.25(-2.24%) |
May 07, 2021 | 10.96 | 11.29 | 10.88 | 11.15 | 473,805 | +0.08(+0.72%) |
May 06, 2021 | 11.09 | 11.18 | 10.57 | 11.07 | 791,255 | -0.02(-0.18%) |
May 05, 2021 | 11.05 | 11.31 | 10.87 | 11.09 | 455,388 | +0.03(+0.27%) |
May 04, 2021 | 11.47 | 11.50 | 10.70 | 11.06 | 675,482 | -0.49(-4.24%) |