Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.070 | 8.177 | 7.916 | 8.013 | 170,685 | -0.07(-0.84%) |
Jul 29, 2021 | 8.003 | 8.138 | 7.945 | 8.080 | 122,844 | +0.11(+1.33%) |
Jul 28, 2021 | 7.935 | 8.148 | 7.868 | 7.974 | 128,379 | +0.06(+0.73%) |
Jul 27, 2021 | 7.926 | 7.926 | 7.752 | 7.916 | 166,328 | -0.07(-0.85%) |
Jul 26, 2021 | 7.926 | 8.003 | 7.839 | 7.984 | 143,774 | +0.01(+0.12%) |
Jul 23, 2021 | 8.109 | 8.109 | 7.839 | 7.974 | 135,950 | +0.08(+0.98%) |
Jul 22, 2021 | 8.206 | 8.321 | 7.863 | 7.897 | 204,553 | -0.24(-2.97%) |
Jul 21, 2021 | 8.119 | 8.273 | 8.099 | 8.138 | 175,983 | +0.07(+0.84%) |
Jul 20, 2021 | 7.848 | 8.167 | 7.781 | 8.070 | 215,304 | +0.23(+2.96%) |
Jul 19, 2021 | 7.858 | 7.926 | 7.694 | 7.839 | 214,686 | -0.18(-2.29%) |
Jul 16, 2021 | 7.945 | 8.177 | 7.897 | 8.022 | 190,507 | +0.09(+1.09%) |
Jul 15, 2021 | 7.993 | 8.061 | 7.906 | 7.935 | 167,717 | -0.07(-0.84%) |
Jul 14, 2021 | 8.167 | 8.167 | 7.935 | 8.003 | 184,009 | -0.15(-1.89%) |
Jul 13, 2021 | 8.283 | 8.350 | 8.080 | 8.157 | 195,508 | -0.13(-1.52%) |
Jul 12, 2021 | 8.293 | 8.360 | 8.128 | 8.283 | 268,427 | +0.07(+0.82%) |
Jul 09, 2021 | 7.868 | 8.264 | 7.868 | 8.215 | 258,133 | +0.35(+4.42%) |
Jul 08, 2021 | 7.964 | 8.061 | 7.848 | 7.868 | 324,746 | -0.30(-3.66%) |
Jul 07, 2021 | 8.302 | 8.350 | 8.112 | 8.167 | 212,073 | -0.14(-1.74%) |
Jul 06, 2021 | 8.543 | 8.543 | 8.157 | 8.312 | 573,755 | -0.33(-3.80%) |
Jul 02, 2021 | 8.659 | 8.737 | 8.466 | 8.640 | 512,719 | +0.00(+0.00%) |
Jul 01, 2021 | 9.017 | 9.036 | 8.563 | 8.640 | 372,218 | -0.23(-2.61%) |
Jun 30, 2021 | 8.737 | 8.901 | 8.698 | 8.872 | 301,317 | +0.14(+1.55%) |
Jun 29, 2021 | 8.930 | 8.959 | 8.650 | 8.737 | 281,595 | -0.24(-2.69%) |
Jun 28, 2021 | 8.978 | 9.065 | 8.910 | 8.978 | 391,860 | +0.01(+0.11%) |
Jun 25, 2021 | 9.074 | 9.171 | 8.852 | 8.968 | 4,330,170 | -0.14(-1.59%) |
Jun 24, 2021 | 9.190 | 9.277 | 9.074 | 9.113 | 411,056 | -0.08(-0.84%) |
Jun 23, 2021 | 9.123 | 9.239 | 8.988 | 9.190 | 491,948 | +0.12(+1.28%) |
Jun 22, 2021 | 8.988 | 9.152 | 8.794 | 9.074 | 453,477 | +0.05(+0.53%) |
Jun 21, 2021 | 9.374 | 9.374 | 8.949 | 9.026 | 392,646 | -0.16(-1.79%) |
Jun 18, 2021 | 9.345 | 9.451 | 9.094 | 9.190 | 1,020,037 | -0.27(-2.86%) |
Jun 17, 2021 | 9.490 | 9.586 | 9.243 | 9.461 | 384,037 | -0.03(-0.31%) |
Jun 16, 2021 | 9.847 | 9.876 | 9.325 | 9.490 | 451,484 | -0.21(-2.19%) |
Jun 15, 2021 | 9.866 | 9.866 | 9.528 | 9.702 | 291,234 | -0.20(-2.05%) |
Jun 14, 2021 | 9.905 | 9.992 | 9.683 | 9.905 | 384,378 | +0.00(+0.00%) |
Jun 11, 2021 | 10.44 | 10.44 | 9.798 | 9.905 | 407,813 | -0.54(-5.18%) |
Jun 10, 2021 | 10.84 | 10.88 | 10.39 | 10.45 | 314,711 | -0.49(-4.50%) |
Jun 09, 2021 | 10.87 | 11.01 | 10.71 | 10.94 | 611,103 | +0.12(+1.07%) |
Jun 08, 2021 | 10.41 | 11.01 | 10.29 | 10.82 | 824,065 | +0.40(+3.80%) |
Jun 07, 2021 | 10.23 | 10.50 | 10.22 | 10.43 | 581,074 | +0.19(+1.89%) |
Jun 04, 2021 | 10.14 | 10.31 | 10.10 | 10.23 | 269,148 | +0.10(+0.95%) |
Jun 03, 2021 | 9.963 | 10.15 | 9.837 | 10.14 | 257,654 | +0.14(+1.45%) |
Jun 02, 2021 | 9.972 | 10.07 | 9.885 | 9.992 | 170,375 | -0.02(-0.19%) |
Jun 01, 2021 | 10.19 | 10.24 | 9.963 | 10.01 | 290,505 | -0.12(-1.14%) |
May 28, 2021 | 10.18 | 10.23 | 9.972 | 10.13 | 165,759 | +0.09(+0.87%) |
May 27, 2021 | 10.14 | 10.14 | 9.856 | 10.04 | 408,806 | -0.07(-0.67%) |
May 26, 2021 | 10.15 | 10.23 | 10.05 | 10.11 | 194,398 | -0.03(-0.29%) |
May 25, 2021 | 10.34 | 10.44 | 10.12 | 10.14 | 284,172 | -0.21(-2.05%) |
May 24, 2021 | 10.23 | 10.36 | 10.20 | 10.35 | 170,444 | +0.13(+1.23%) |
May 21, 2021 | 10.28 | 10.40 | 10.06 | 10.22 | 231,396 | -0.06(-0.56%) |
May 20, 2021 | 10.29 | 10.46 | 10.23 | 10.28 | 225,208 | +0.00(+0.00%) |
May 19, 2021 | 10.13 | 10.44 | 10.03 | 10.28 | 313,357 | +0.09(+0.85%) |
May 18, 2021 | 10.19 | 10.37 | 10.17 | 10.19 | 240,349 | +0.03(+0.29%) |
May 17, 2021 | 9.789 | 10.18 | 9.789 | 10.17 | 300,180 | +0.32(+3.24%) |
May 14, 2021 | 9.692 | 9.992 | 9.639 | 9.847 | 342,099 | +0.26(+2.72%) |
May 13, 2021 | 9.547 | 9.731 | 9.480 | 9.586 | 349,723 | +0.10(+1.02%) |
May 12, 2021 | 9.808 | 9.866 | 9.451 | 9.490 | 1,173,356 | -0.39(-3.91%) |
May 11, 2021 | 9.972 | 10.04 | 9.750 | 9.876 | 298,997 | -0.17(-1.73%) |
May 10, 2021 | 10.02 | 10.11 | 9.914 | 10.05 | 213,497 | +0.04(+0.39%) |
May 07, 2021 | 10.05 | 10.13 | 9.963 | 10.01 | 183,747 | +0.03(+0.29%) |
May 06, 2021 | 10.04 | 10.10 | 9.837 | 9.982 | 333,758 | -0.06(-0.58%) |
May 05, 2021 | 10.23 | 10.31 | 10.01 | 10.04 | 498,540 | -0.25(-2.44%) |
May 04, 2021 | 10.03 | 10.33 | 9.924 | 10.29 | 392,753 | +0.17(+1.72%) |