Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.649 | 9.649 | 9.293 | 9.515 | 49,355 | -0.13(-1.38%) |
Jul 29, 2021 | 9.797 | 9.797 | 9.493 | 9.649 | 106,689 | -0.12(-1.22%) |
Jul 28, 2021 | 9.716 | 10.04 | 9.716 | 9.768 | 62,689 | -0.04(-0.38%) |
Jul 27, 2021 | 10.06 | 10.06 | 9.641 | 9.805 | 30,782 | -0.19(-1.86%) |
Jul 26, 2021 | 8.959 | 10.05 | 8.959 | 9.990 | 427,077 | +1.50(+17.66%) |
Jul 23, 2021 | 8.526 | 8.895 | 8.432 | 8.491 | 32,743 | +0.01(+0.09%) |
Jul 22, 2021 | 8.662 | 8.684 | 8.424 | 8.483 | 67,822 | -0.16(-1.89%) |
Jul 21, 2021 | 8.721 | 8.773 | 8.647 | 8.647 | 22,112 | -0.01(-0.17%) |
Jul 20, 2021 | 8.728 | 8.728 | 8.536 | 8.662 | 11,884 | +0.03(+0.34%) |
Jul 19, 2021 | 8.595 | 8.758 | 8.461 | 8.632 | 38,207 | -0.07(-0.77%) |
Jul 16, 2021 | 8.959 | 9.010 | 8.699 | 8.699 | 111,489 | -0.26(-2.90%) |
Jul 15, 2021 | 9.048 | 9.181 | 8.907 | 8.959 | 46,393 | -0.06(-0.66%) |
Jul 14, 2021 | 9.196 | 9.203 | 9.018 | 9.018 | 23,566 | -0.14(-1.54%) |
Jul 13, 2021 | 9.174 | 9.174 | 9.085 | 9.159 | 26,695 | +0.00(+0.00%) |
Jul 12, 2021 | 9.129 | 9.203 | 9.092 | 9.159 | 29,332 | +0.07(+0.73%) |
Jul 09, 2021 | 9.159 | 9.337 | 9.092 | 9.092 | 37,254 | -0.03(-0.33%) |
Jul 08, 2021 | 9.151 | 9.322 | 9.122 | 9.122 | 28,887 | -0.16(-1.68%) |
Jul 07, 2021 | 9.263 | 9.359 | 9.155 | 9.278 | 7,930 | +0.00(+0.00%) |
Jul 06, 2021 | 9.285 | 9.404 | 9.181 | 9.278 | 35,528 | -0.04(-0.40%) |
Jul 02, 2021 | 9.255 | 9.441 | 9.122 | 9.315 | 27,387 | +0.17(+1.87%) |
Jul 01, 2021 | 9.426 | 9.426 | 9.144 | 9.144 | 43,360 | -0.36(-3.75%) |
Jun 30, 2021 | 9.285 | 9.537 | 9.092 | 9.500 | 38,161 | +0.26(+2.81%) |
Jun 29, 2021 | 9.166 | 9.352 | 9.109 | 9.241 | 34,352 | +0.07(+0.81%) |
Jun 28, 2021 | 9.174 | 9.300 | 9.092 | 9.166 | 40,341 | +0.10(+1.15%) |
Jun 25, 2021 | 9.500 | 9.500 | 9.062 | 9.062 | 11,345 | -0.40(-4.24%) |
Jun 24, 2021 | 9.293 | 9.515 | 9.293 | 9.463 | 40,084 | +0.07(+0.79%) |
Jun 23, 2021 | 9.233 | 9.463 | 9.137 | 9.389 | 73,329 | +0.09(+0.96%) |
Jun 22, 2021 | 9.278 | 9.322 | 9.129 | 9.300 | 28,363 | -0.04(-0.40%) |
Jun 21, 2021 | 9.270 | 9.389 | 9.122 | 9.337 | 16,046 | +0.08(+0.88%) |
Jun 18, 2021 | 9.189 | 9.359 | 9.040 | 9.255 | 83,248 | -0.03(-0.32%) |
Jun 17, 2021 | 9.062 | 9.300 | 9.062 | 9.285 | 56,835 | +0.13(+1.46%) |
Jun 16, 2021 | 9.137 | 9.263 | 9.033 | 9.151 | 23,892 | +0.11(+1.23%) |
Jun 15, 2021 | 9.330 | 9.426 | 8.714 | 9.040 | 250,817 | -0.32(-3.41%) |
Jun 14, 2021 | 9.389 | 9.456 | 9.359 | 9.359 | 23,913 | -0.04(-0.47%) |
Jun 11, 2021 | 9.374 | 9.434 | 9.322 | 9.404 | 39,878 | -0.06(-0.63%) |
Jun 10, 2021 | 9.203 | 9.649 | 9.203 | 9.463 | 79,308 | +0.26(+2.82%) |
Jun 09, 2021 | 9.122 | 9.278 | 8.914 | 9.203 | 66,114 | +0.04(+0.40%) |
Jun 08, 2021 | 9.092 | 9.207 | 9.092 | 9.166 | 38,237 | +0.07(+0.82%) |
Jun 07, 2021 | 9.151 | 9.226 | 9.092 | 9.092 | 39,203 | +0.00(+0.00%) |
Jun 04, 2021 | 9.018 | 9.255 | 8.921 | 9.092 | 77,038 | +0.04(+0.49%) |
Jun 03, 2021 | 9.196 | 9.246 | 8.981 | 9.048 | 20,297 | -0.12(-1.30%) |
Jun 02, 2021 | 9.278 | 9.293 | 9.137 | 9.166 | 24,920 | -0.13(-1.36%) |
Jun 01, 2021 | 9.278 | 9.500 | 9.189 | 9.293 | 55,682 | +0.06(+0.64%) |
May 28, 2021 | 9.093 | 9.862 | 8.981 | 9.233 | 255,537 | +0.22(+2.47%) |
May 27, 2021 | 9.085 | 9.181 | 8.996 | 9.010 | 26,387 | +0.03(+0.33%) |
May 26, 2021 | 9.203 | 9.203 | 8.981 | 8.981 | 60,288 | +0.04(+0.50%) |
May 25, 2021 | 9.092 | 9.203 | 8.936 | 8.936 | 37,932 | -0.19(-2.03%) |
May 24, 2021 | 9.092 | 9.278 | 8.951 | 9.122 | 33,470 | +0.00(+0.00%) |
May 21, 2021 | 9.025 | 9.278 | 8.914 | 9.122 | 60,090 | +0.15(+1.65%) |
May 20, 2021 | 8.899 | 9.278 | 8.692 | 8.973 | 69,764 | +0.02(+0.25%) |
May 19, 2021 | 8.899 | 9.025 | 8.821 | 8.951 | 18,730 | -0.11(-1.23%) |
May 18, 2021 | 9.196 | 9.278 | 8.899 | 9.062 | 18,129 | -0.15(-1.59%) |
May 17, 2021 | 8.788 | 9.278 | 8.721 | 9.209 | 59,918 | +0.35(+3.92%) |
May 14, 2021 | 8.669 | 8.899 | 8.669 | 8.862 | 16,772 | +0.27(+3.20%) |
May 13, 2021 | 8.535 | 8.743 | 8.535 | 8.587 | 34,925 | +0.05(+0.56%) |
May 12, 2021 | 8.565 | 8.730 | 8.454 | 8.539 | 19,707 | -0.05(-0.56%) |
May 11, 2021 | 8.402 | 8.676 | 8.340 | 8.587 | 65,153 | +0.06(+0.70%) |
May 10, 2021 | 8.966 | 9.048 | 8.528 | 8.528 | 87,344 | -0.42(-4.73%) |
May 07, 2021 | 9.070 | 9.122 | 8.892 | 8.951 | 53,297 | -0.03(-0.33%) |
May 06, 2021 | 9.129 | 9.129 | 8.632 | 8.981 | 66,319 | -0.07(-0.82%) |
May 05, 2021 | 9.158 | 9.298 | 9.048 | 9.055 | 41,902 | -0.16(-1.75%) |
May 04, 2021 | 8.967 | 9.217 | 8.761 | 9.217 | 60,280 | +0.29(+3.21%) |