Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.860 | 9.950 | 9.580 | 9.680 | 268,097 | -0.28(-2.81%) |
Jul 29, 2021 | 9.510 | 10.05 | 9.440 | 9.960 | 405,256 | +0.49(+5.17%) |
Jul 28, 2021 | 9.040 | 9.560 | 9.040 | 9.470 | 231,462 | +0.44(+4.87%) |
Jul 27, 2021 | 9.250 | 9.300 | 8.750 | 9.030 | 455,921 | -0.32(-3.42%) |
Jul 26, 2021 | 9.380 | 9.611 | 9.300 | 9.350 | 207,822 | -0.07(-0.74%) |
Jul 23, 2021 | 9.420 | 9.460 | 9.250 | 9.420 | 256,282 | +0.02(+0.21%) |
Jul 22, 2021 | 9.730 | 9.920 | 9.265 | 9.400 | 295,666 | -0.30(-3.09%) |
Jul 21, 2021 | 9.230 | 9.760 | 9.230 | 9.700 | 229,901 | +0.51(+5.55%) |
Jul 20, 2021 | 9.110 | 9.320 | 8.800 | 9.190 | 365,222 | +0.13(+1.43%) |
Jul 19, 2021 | 8.900 | 9.110 | 8.620 | 9.060 | 624,716 | -0.08(-0.88%) |
Jul 16, 2021 | 9.730 | 9.770 | 9.120 | 9.140 | 456,807 | -0.47(-4.89%) |
Jul 15, 2021 | 9.860 | 9.980 | 9.490 | 9.610 | 479,528 | -0.24(-2.44%) |
Jul 14, 2021 | 9.800 | 10.24 | 9.800 | 9.850 | 452,561 | +0.10(+1.03%) |
Jul 13, 2021 | 10.04 | 10.06 | 9.680 | 9.750 | 242,708 | -0.32(-3.18%) |
Jul 12, 2021 | 10.02 | 10.19 | 9.800 | 10.07 | 375,024 | +0.06(+0.60%) |
Jul 09, 2021 | 9.690 | 10.02 | 9.540 | 10.01 | 365,566 | +0.36(+3.73%) |
Jul 08, 2021 | 9.580 | 9.910 | 9.370 | 9.650 | 458,938 | -0.34(-3.40%) |
Jul 07, 2021 | 10.76 | 10.80 | 9.860 | 9.990 | 596,645 | -0.67(-6.29%) |
Jul 06, 2021 | 10.78 | 11.10 | 10.55 | 10.66 | 334,784 | -0.08(-0.74%) |
Jul 02, 2021 | 10.88 | 10.94 | 10.72 | 10.74 | 254,406 | -0.05(-0.46%) |
Jul 01, 2021 | 10.76 | 10.83 | 10.58 | 10.79 | 334,016 | +0.08(+0.75%) |
Jun 30, 2021 | 10.80 | 10.80 | 10.38 | 10.71 | 374,662 | -0.07(-0.65%) |
Jun 29, 2021 | 10.90 | 11.01 | 10.70 | 10.78 | 411,907 | -0.12(-1.10%) |
Jun 28, 2021 | 10.95 | 11.17 | 10.76 | 10.90 | 352,999 | +0.00(+0.00%) |
Jun 25, 2021 | 11.43 | 11.50 | 10.72 | 10.90 | 1,151,016 | -0.34(-3.02%) |
Jun 24, 2021 | 10.85 | 11.25 | 10.85 | 11.24 | 479,243 | +0.51(+4.75%) |
Jun 23, 2021 | 10.50 | 10.86 | 10.50 | 10.73 | 383,455 | +0.27(+2.58%) |
Jun 22, 2021 | 11.05 | 11.06 | 10.19 | 10.46 | 415,346 | +0.02(+0.19%) |
Jun 21, 2021 | 10.96 | 11.09 | 10.41 | 10.44 | 601,597 | +0.01(+0.10%) |
Jun 18, 2021 | 10.53 | 10.76 | 10.38 | 10.43 | 1,743,053 | -0.25(-2.34%) |
Jun 17, 2021 | 10.84 | 10.95 | 10.54 | 10.68 | 566,057 | +0.10(+0.95%) |
Jun 16, 2021 | 10.77 | 11.04 | 10.36 | 10.58 | 523,562 | -0.19(-1.76%) |
Jun 15, 2021 | 10.93 | 11.29 | 10.68 | 10.77 | 675,069 | -0.20(-1.82%) |
Jun 14, 2021 | 10.19 | 11.12 | 10.12 | 10.97 | 793,707 | +0.85(+8.40%) |
Jun 11, 2021 | 10.10 | 10.26 | 10.03 | 10.12 | 310,870 | +0.09(+0.90%) |
Jun 10, 2021 | 10.22 | 10.32 | 9.800 | 10.03 | 527,917 | -0.19(-1.86%) |
Jun 09, 2021 | 10.52 | 10.52 | 10.10 | 10.22 | 343,079 | +0.04(+0.39%) |
Jun 08, 2021 | 10.25 | 10.48 | 10.05 | 10.18 | 554,929 | +0.03(+0.30%) |
Jun 07, 2021 | 10.15 | 10.30 | 9.870 | 10.15 | 575,927 | +0.05(+0.50%) |
Jun 04, 2021 | 9.650 | 10.23 | 9.600 | 10.10 | 804,523 | +0.52(+5.43%) |
Jun 03, 2021 | 9.360 | 9.710 | 9.250 | 9.580 | 766,282 | +0.15(+1.59%) |
Jun 02, 2021 | 9.300 | 9.450 | 9.170 | 9.430 | 344,075 | +0.11(+1.18%) |
Jun 01, 2021 | 9.660 | 9.700 | 9.130 | 9.320 | 420,602 | -0.26(-2.71%) |
May 28, 2021 | 9.550 | 9.700 | 9.430 | 9.580 | 508,002 | +0.08(+0.84%) |
May 27, 2021 | 9.210 | 9.520 | 9.060 | 9.500 | 325,171 | +0.29(+3.15%) |
May 26, 2021 | 9.100 | 9.300 | 9.030 | 9.210 | 264,845 | +0.20(+2.22%) |
May 25, 2021 | 9.020 | 9.190 | 9.000 | 9.010 | 261,199 | -0.02(-0.22%) |
May 24, 2021 | 9.220 | 9.220 | 8.890 | 9.030 | 288,397 | -0.12(-1.31%) |
May 21, 2021 | 9.340 | 9.440 | 9.100 | 9.150 | 371,590 | -0.10(-1.08%) |
May 20, 2021 | 9.140 | 9.270 | 9.000 | 9.250 | 291,823 | +0.16(+1.76%) |
May 19, 2021 | 8.730 | 9.100 | 8.645 | 9.090 | 320,404 | +0.21(+2.36%) |
May 18, 2021 | 8.600 | 9.100 | 8.510 | 8.880 | 520,807 | +0.40(+4.72%) |
May 17, 2021 | 8.530 | 8.649 | 8.175 | 8.480 | 811,532 | -0.07(-0.82%) |
May 14, 2021 | 8.450 | 8.810 | 8.420 | 8.550 | 717,627 | +0.20(+2.40%) |
May 13, 2021 | 8.480 | 8.670 | 8.080 | 8.350 | 558,474 | -0.12(-1.42%) |
May 12, 2021 | 8.590 | 8.760 | 8.400 | 8.470 | 619,979 | -0.29(-3.31%) |
May 11, 2021 | 8.060 | 8.910 | 8.050 | 8.760 | 771,506 | +0.21(+2.46%) |
May 10, 2021 | 9.150 | 9.150 | 8.490 | 8.550 | 662,048 | -0.66(-7.17%) |
May 07, 2021 | 9.100 | 9.460 | 9.000 | 9.210 | 815,924 | +0.00(+0.00%) |
May 06, 2021 | 9.600 | 9.700 | 8.950 | 9.210 | 1,054,795 | -0.40(-4.16%) |
May 05, 2021 | 9.740 | 9.880 | 9.480 | 9.610 | 606,850 | +0.00(+0.00%) |
May 04, 2021 | 10.11 | 10.18 | 9.340 | 9.610 | 889,090 | -0.36(-3.61%) |