Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.250 | 9.350 | 9.060 | 9.140 | 123,967 | -0.12(-1.30%) |
Jul 29, 2021 | 9.240 | 9.400 | 9.080 | 9.260 | 122,000 | +0.19(+2.09%) |
Jul 28, 2021 | 9.000 | 9.190 | 8.800 | 9.070 | 86,685 | +0.08(+0.89%) |
Jul 27, 2021 | 9.220 | 9.220 | 8.870 | 8.990 | 127,698 | -0.34(-3.64%) |
Jul 26, 2021 | 9.280 | 9.385 | 9.110 | 9.330 | 103,592 | +0.09(+0.97%) |
Jul 23, 2021 | 9.280 | 9.350 | 9.100 | 9.240 | 189,630 | +0.04(+0.43%) |
Jul 22, 2021 | 9.370 | 9.370 | 9.091 | 9.200 | 210,584 | -0.20(-2.13%) |
Jul 21, 2021 | 9.220 | 9.430 | 9.130 | 9.400 | 182,952 | +0.19(+2.06%) |
Jul 20, 2021 | 8.750 | 9.260 | 8.620 | 9.210 | 376,949 | +0.53(+6.11%) |
Jul 19, 2021 | 8.560 | 8.800 | 8.400 | 8.680 | 246,151 | -0.20(-2.25%) |
Jul 16, 2021 | 9.260 | 9.278 | 8.830 | 8.880 | 249,794 | -0.34(-3.69%) |
Jul 15, 2021 | 9.020 | 9.300 | 8.980 | 9.220 | 195,248 | +0.09(+0.99%) |
Jul 14, 2021 | 9.300 | 9.500 | 9.030 | 9.130 | 256,699 | -0.17(-1.83%) |
Jul 13, 2021 | 9.730 | 9.825 | 9.240 | 9.300 | 359,092 | -0.50(-5.10%) |
Jul 12, 2021 | 9.850 | 9.870 | 9.565 | 9.800 | 242,893 | +0.01(+0.10%) |
Jul 09, 2021 | 9.620 | 9.870 | 9.370 | 9.790 | 258,856 | +0.37(+3.93%) |
Jul 08, 2021 | 9.260 | 9.630 | 9.140 | 9.420 | 264,639 | -0.09(-0.95%) |
Jul 07, 2021 | 9.300 | 9.590 | 9.060 | 9.510 | 453,812 | +0.28(+3.03%) |
Jul 06, 2021 | 9.610 | 9.670 | 9.110 | 9.230 | 392,489 | -0.52(-5.33%) |
Jul 02, 2021 | 10.32 | 10.39 | 9.740 | 9.750 | 576,271 | -0.56(-5.43%) |
Jul 01, 2021 | 10.83 | 10.83 | 10.20 | 10.31 | 457,694 | -0.32(-3.01%) |
Jun 30, 2021 | 10.05 | 10.74 | 9.870 | 10.63 | 614,358 | +0.50(+4.88%) |
Jun 29, 2021 | 10.53 | 10.56 | 10.02 | 10.13 | 404,395 | -0.38(-3.66%) |
Jun 28, 2021 | 10.64 | 10.83 | 10.26 | 10.52 | 508,630 | -0.17(-1.59%) |
Jun 25, 2021 | 11.07 | 11.22 | 10.63 | 10.69 | 4,148,182 | -0.41(-3.69%) |
Jun 24, 2021 | 11.15 | 11.34 | 11.03 | 11.10 | 366,563 | -0.02(-0.18%) |
Jun 23, 2021 | 11.18 | 11.34 | 11.09 | 11.12 | 544,910 | +0.04(+0.36%) |
Jun 22, 2021 | 10.99 | 11.21 | 10.53 | 11.08 | 467,555 | +0.02(+0.18%) |
Jun 21, 2021 | 10.84 | 11.34 | 10.80 | 11.06 | 601,836 | +0.27(+2.50%) |
Jun 18, 2021 | 10.80 | 11.15 | 10.55 | 10.79 | 445,130 | -0.12(-1.10%) |
Jun 17, 2021 | 11.67 | 11.83 | 10.84 | 10.91 | 469,986 | -0.63(-5.46%) |
Jun 16, 2021 | 11.43 | 11.88 | 11.38 | 11.54 | 613,778 | +0.36(+3.22%) |
Jun 15, 2021 | 11.20 | 11.28 | 11.02 | 11.18 | 165,198 | -0.06(-0.53%) |
Jun 14, 2021 | 11.40 | 11.70 | 11.20 | 11.24 | 233,741 | -0.20(-1.75%) |
Jun 11, 2021 | 11.39 | 11.64 | 11.33 | 11.44 | 130,931 | +0.01(+0.09%) |
Jun 10, 2021 | 11.28 | 11.46 | 10.98 | 11.43 | 257,147 | +0.20(+1.78%) |
Jun 09, 2021 | 11.52 | 11.75 | 11.21 | 11.23 | 214,237 | -0.55(-4.67%) |
Jun 08, 2021 | 11.48 | 11.93 | 11.35 | 11.78 | 282,106 | +0.26(+2.26%) |
Jun 07, 2021 | 11.83 | 11.85 | 11.37 | 11.52 | 251,261 | -0.13(-1.12%) |
Jun 04, 2021 | 11.52 | 11.74 | 11.40 | 11.65 | 199,094 | +0.17(+1.48%) |
Jun 03, 2021 | 11.55 | 11.89 | 11.39 | 11.48 | 323,402 | -0.01(-0.09%) |
Jun 02, 2021 | 11.84 | 11.89 | 11.16 | 11.49 | 251,185 | -0.21(-1.79%) |
Jun 01, 2021 | 11.73 | 12.03 | 11.57 | 11.70 | 274,487 | +0.17(+1.47%) |
May 28, 2021 | 11.92 | 11.95 | 11.44 | 11.53 | 238,426 | -0.43(-3.60%) |
May 27, 2021 | 11.65 | 12.10 | 11.55 | 11.96 | 251,715 | +0.39(+3.37%) |
May 26, 2021 | 11.76 | 11.90 | 11.54 | 11.57 | 197,856 | -0.11(-0.94%) |
May 25, 2021 | 12.52 | 12.70 | 11.68 | 11.68 | 308,823 | -0.92(-7.30%) |
May 24, 2021 | 12.70 | 12.70 | 12.12 | 12.60 | 221,257 | +0.14(+1.12%) |
May 21, 2021 | 12.21 | 12.95 | 12.09 | 12.46 | 311,871 | +0.25(+2.05%) |
May 20, 2021 | 12.16 | 12.30 | 11.79 | 12.21 | 164,849 | +0.01(+0.08%) |
May 19, 2021 | 12.16 | 12.41 | 11.71 | 12.20 | 295,158 | -0.19(-1.53%) |
May 18, 2021 | 12.40 | 12.53 | 12.26 | 12.39 | 190,771 | -0.02(-0.16%) |
May 17, 2021 | 12.22 | 12.44 | 12.05 | 12.41 | 207,162 | +0.20(+1.64%) |
May 14, 2021 | 12.18 | 12.30 | 11.80 | 12.21 | 230,003 | +0.19(+1.58%) |
May 13, 2021 | 12.03 | 12.51 | 11.78 | 12.02 | 248,286 | -0.01(-0.08%) |
May 12, 2021 | 12.54 | 12.78 | 11.94 | 12.03 | 236,423 | -0.60(-4.75%) |
May 11, 2021 | 12.94 | 13.12 | 12.09 | 12.63 | 374,108 | -0.55(-4.17%) |
May 10, 2021 | 12.96 | 13.61 | 12.85 | 13.18 | 445,102 | -0.17(-1.27%) |
May 07, 2021 | 12.92 | 13.55 | 12.81 | 13.35 | 623,459 | +0.79(+6.29%) |
May 06, 2021 | 12.33 | 12.56 | 11.83 | 12.56 | 745,153 | +0.31(+2.53%) |
May 05, 2021 | 12.45 | 12.45 | 10.98 | 12.25 | 728,113 | +1.03(+9.18%) |
May 04, 2021 | 11.30 | 11.57 | 10.93 | 11.22 | 220,835 | -0.19(-1.67%) |