Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.881 | 10.06 | 9.843 | 9.909 | 1,657,004 | -0.09(-0.94%) |
Jul 29, 2021 | 10.00 | 10.16 | 9.985 | 10.00 | 949,890 | +0.14(+1.44%) |
Jul 28, 2021 | 9.758 | 9.975 | 9.673 | 9.862 | 1,137,534 | +0.03(+0.29%) |
Jul 27, 2021 | 9.956 | 9.975 | 9.711 | 9.833 | 1,594,238 | -0.23(-2.25%) |
Jul 26, 2021 | 9.881 | 10.07 | 9.833 | 10.06 | 1,165,132 | +0.20(+2.01%) |
Jul 23, 2021 | 9.909 | 9.909 | 9.715 | 9.862 | 790,765 | +0.09(+0.87%) |
Jul 22, 2021 | 9.890 | 9.890 | 9.678 | 9.777 | 1,763,505 | -0.15(-1.52%) |
Jul 21, 2021 | 9.739 | 9.966 | 9.682 | 9.928 | 1,569,094 | +0.16(+1.64%) |
Jul 20, 2021 | 9.550 | 9.966 | 9.531 | 9.767 | 2,737,254 | +0.26(+2.78%) |
Jul 19, 2021 | 9.456 | 9.522 | 9.219 | 9.503 | 4,198,113 | -0.11(-1.18%) |
Jul 16, 2021 | 9.862 | 9.890 | 9.588 | 9.616 | 2,021,401 | -0.16(-1.64%) |
Jul 15, 2021 | 9.786 | 9.909 | 9.654 | 9.777 | 2,007,932 | -0.09(-0.86%) |
Jul 14, 2021 | 9.947 | 10.06 | 9.833 | 9.862 | 1,581,215 | -0.09(-0.95%) |
Jul 13, 2021 | 9.994 | 10.05 | 9.909 | 9.956 | 1,861,123 | -0.12(-1.22%) |
Jul 12, 2021 | 9.994 | 10.09 | 9.871 | 10.08 | 1,474,407 | +0.03(+0.28%) |
Jul 09, 2021 | 9.900 | 10.14 | 9.805 | 10.05 | 1,360,508 | +0.27(+2.80%) |
Jul 08, 2021 | 9.644 | 9.890 | 9.427 | 9.777 | 2,953,607 | -0.12(-1.24%) |
Jul 07, 2021 | 10.12 | 10.15 | 9.829 | 9.900 | 1,602,861 | -0.21(-2.06%) |
Jul 06, 2021 | 10.08 | 10.13 | 9.928 | 10.11 | 2,844,847 | -0.05(-0.47%) |
Jul 02, 2021 | 10.34 | 10.34 | 10.11 | 10.15 | 1,478,507 | -0.13(-1.29%) |
Jul 01, 2021 | 10.23 | 10.33 | 10.18 | 10.29 | 1,750,407 | +0.09(+0.93%) |
Jun 30, 2021 | 10.33 | 10.33 | 10.12 | 10.19 | 2,493,846 | -0.15(-1.46%) |
Jun 29, 2021 | 10.44 | 10.56 | 10.34 | 10.34 | 1,572,404 | -0.08(-0.72%) |
Jun 28, 2021 | 10.50 | 10.50 | 10.33 | 10.42 | 1,735,690 | -0.04(-0.36%) |
Jun 25, 2021 | 10.35 | 10.51 | 10.33 | 10.46 | 2,735,758 | +0.11(+1.10%) |
Jun 24, 2021 | 10.25 | 10.48 | 10.03 | 10.34 | 4,245,663 | +0.19(+1.86%) |
Jun 23, 2021 | 10.74 | 10.77 | 10.03 | 10.15 | 5,088,142 | -0.54(-5.04%) |
Jun 22, 2021 | 10.62 | 10.74 | 10.40 | 10.69 | 3,783,438 | +0.04(+0.35%) |
Jun 21, 2021 | 10.34 | 10.70 | 10.34 | 10.66 | 1,878,579 | +0.36(+3.49%) |
Jun 18, 2021 | 10.82 | 10.85 | 10.27 | 10.30 | 4,412,836 | -0.66(-6.04%) |
Jun 17, 2021 | 10.90 | 11.08 | 10.81 | 10.96 | 1,870,798 | +0.10(+0.96%) |
Jun 16, 2021 | 10.81 | 10.90 | 10.72 | 10.85 | 1,451,242 | +0.05(+0.48%) |
Jun 15, 2021 | 10.90 | 10.93 | 10.73 | 10.80 | 1,389,961 | -0.11(-1.04%) |
Jun 14, 2021 | 10.97 | 11.06 | 10.84 | 10.91 | 2,382,205 | -0.04(-0.34%) |
Jun 11, 2021 | 10.85 | 11.07 | 10.84 | 10.95 | 2,072,709 | +0.10(+0.95%) |
Jun 10, 2021 | 10.88 | 11.09 | 10.77 | 10.85 | 2,457,236 | +0.01(+0.09%) |
Jun 09, 2021 | 10.89 | 11.00 | 10.69 | 10.84 | 2,784,175 | -0.04(-0.35%) |
Jun 08, 2021 | 10.54 | 11.08 | 10.49 | 10.88 | 4,841,414 | +0.40(+3.87%) |
Jun 07, 2021 | 10.44 | 10.58 | 10.31 | 10.47 | 3,589,447 | +0.08(+0.72%) |
Jun 04, 2021 | 9.982 | 10.46 | 9.921 | 10.40 | 4,065,087 | +0.51(+5.14%) |
Jun 03, 2021 | 9.728 | 9.954 | 9.709 | 9.888 | 4,548,322 | +0.13(+1.35%) |
Jun 02, 2021 | 9.822 | 9.879 | 9.719 | 9.756 | 4,283,621 | -0.08(-0.86%) |
Jun 01, 2021 | 9.794 | 9.860 | 9.709 | 9.841 | 1,737,754 | +0.10(+1.06%) |
May 28, 2021 | 9.775 | 9.855 | 9.709 | 9.737 | 1,579,513 | -0.03(-0.29%) |
May 27, 2021 | 9.662 | 9.855 | 9.662 | 9.766 | 2,439,604 | +0.12(+1.27%) |
May 26, 2021 | 9.643 | 9.775 | 9.596 | 9.643 | 2,113,263 | +0.07(+0.69%) |
May 25, 2021 | 9.888 | 10.04 | 9.530 | 9.577 | 4,028,154 | -0.30(-3.05%) |
May 24, 2021 | 9.690 | 9.973 | 9.642 | 9.879 | 6,532,156 | +0.27(+2.84%) |
May 21, 2021 | 9.606 | 9.690 | 9.502 | 9.606 | 3,739,861 | +0.08(+0.79%) |
May 20, 2021 | 9.116 | 9.662 | 9.078 | 9.530 | 9,636,578 | +0.45(+4.98%) |
May 19, 2021 | 8.833 | 9.172 | 8.758 | 9.078 | 8,167,015 | +0.13(+1.47%) |
May 18, 2021 | 8.702 | 8.956 | 8.636 | 8.946 | 2,992,806 | +0.30(+3.49%) |
May 17, 2021 | 8.645 | 8.702 | 8.471 | 8.645 | 4,406,963 | -0.11(-1.29%) |
May 14, 2021 | 8.843 | 8.843 | 8.683 | 8.758 | 2,995,852 | +0.02(+0.22%) |
May 13, 2021 | 8.946 | 9.144 | 8.626 | 8.739 | 5,651,283 | -0.21(-2.32%) |
May 12, 2021 | 8.899 | 9.351 | 8.827 | 8.946 | 10,304,513 | +0.04(+0.42%) |
May 11, 2021 | 8.560 | 9.078 | 8.541 | 8.909 | 4,192,025 | -0.02(-0.21%) |
May 10, 2021 | 9.163 | 9.201 | 8.862 | 8.928 | 3,082,553 | -0.20(-2.17%) |
May 07, 2021 | 8.890 | 9.224 | 8.862 | 9.125 | 2,520,324 | +0.16(+1.79%) |
May 06, 2021 | 7.901 | 8.965 | 7.760 | 8.965 | 6,742,001 | +0.29(+3.37%) |
May 05, 2021 | 8.739 | 8.758 | 8.414 | 8.673 | 3,451,949 | -0.02(-0.22%) |
May 04, 2021 | 8.767 | 8.946 | 8.636 | 8.692 | 5,372,300 | -0.18(-2.02%) |