Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.050 | 9.104 | 9.050 | 9.079 | 117,012 | -0.06(-0.64%) |
Jul 29, 2021 | 9.122 | 9.152 | 9.101 | 9.137 | 61,017 | +0.01(+0.08%) |
Jul 28, 2021 | 9.093 | 9.130 | 9.072 | 9.130 | 56,641 | +0.04(+0.40%) |
Jul 27, 2021 | 9.101 | 9.115 | 9.028 | 9.093 | 100,577 | -0.01(-0.16%) |
Jul 26, 2021 | 9.057 | 9.115 | 9.021 | 9.108 | 85,688 | +0.05(+0.56%) |
Jul 23, 2021 | 8.999 | 9.072 | 8.999 | 9.057 | 101,568 | +0.07(+0.73%) |
Jul 22, 2021 | 9.086 | 9.086 | 8.984 | 8.991 | 118,212 | -0.09(-1.04%) |
Jul 21, 2021 | 9.035 | 9.093 | 9.035 | 9.086 | 54,014 | +0.05(+0.56%) |
Jul 20, 2021 | 8.962 | 9.086 | 8.890 | 9.035 | 145,973 | +0.09(+0.98%) |
Jul 19, 2021 | 9.184 | 9.195 | 8.937 | 8.948 | 390,661 | -0.26(-2.85%) |
Jul 16, 2021 | 9.297 | 9.334 | 9.184 | 9.210 | 183,955 | -0.09(-1.02%) |
Jul 15, 2021 | 9.370 | 9.370 | 9.283 | 9.305 | 110,919 | -0.09(-0.93%) |
Jul 14, 2021 | 9.305 | 9.392 | 9.254 | 9.392 | 170,632 | +0.11(+1.18%) |
Jul 13, 2021 | 9.275 | 9.319 | 9.232 | 9.283 | 126,927 | -0.02(-0.23%) |
Jul 12, 2021 | 9.319 | 9.348 | 9.290 | 9.305 | 190,780 | +0.00(+0.00%) |
Jul 09, 2021 | 9.297 | 9.348 | 9.290 | 9.305 | 166,519 | -0.01(-0.08%) |
Jul 08, 2021 | 9.312 | 9.354 | 9.271 | 9.312 | 121,207 | -0.04(-0.39%) |
Jul 07, 2021 | 9.362 | 9.377 | 9.326 | 9.348 | 110,775 | -0.01(-0.08%) |
Jul 06, 2021 | 9.297 | 9.370 | 9.297 | 9.355 | 216,758 | +0.06(+0.62%) |
Jul 02, 2021 | 9.276 | 9.311 | 9.257 | 9.297 | 119,720 | +0.06(+0.63%) |
Jul 01, 2021 | 9.283 | 9.283 | 9.196 | 9.239 | 177,676 | +0.02(+0.24%) |
Jun 30, 2021 | 9.290 | 9.290 | 9.218 | 9.218 | 95,613 | -0.03(-0.31%) |
Jun 29, 2021 | 9.239 | 9.268 | 9.211 | 9.247 | 71,123 | +0.04(+0.47%) |
Jun 28, 2021 | 9.218 | 9.254 | 9.146 | 9.203 | 99,742 | -0.01(-0.16%) |
Jun 25, 2021 | 9.290 | 9.290 | 9.196 | 9.218 | 101,292 | -0.02(-0.23%) |
Jun 24, 2021 | 9.211 | 9.261 | 9.167 | 9.239 | 73,746 | +0.04(+0.39%) |
Jun 23, 2021 | 9.153 | 9.203 | 9.124 | 9.203 | 97,602 | +0.07(+0.71%) |
Jun 22, 2021 | 9.023 | 9.146 | 9.023 | 9.138 | 112,907 | +0.08(+0.88%) |
Jun 21, 2021 | 8.994 | 9.088 | 8.979 | 9.059 | 143,013 | +0.09(+0.97%) |
Jun 18, 2021 | 8.986 | 9.073 | 8.943 | 8.972 | 123,434 | -0.09(-1.04%) |
Jun 17, 2021 | 9.052 | 9.102 | 8.914 | 9.066 | 316,709 | -0.04(-0.48%) |
Jun 16, 2021 | 8.972 | 9.117 | 8.972 | 9.109 | 135,341 | +0.14(+1.53%) |
Jun 15, 2021 | 9.146 | 9.211 | 8.948 | 8.972 | 302,846 | -0.17(-1.90%) |
Jun 14, 2021 | 9.290 | 9.290 | 9.109 | 9.146 | 253,735 | -0.09(-1.02%) |
Jun 11, 2021 | 9.276 | 9.290 | 9.174 | 9.239 | 208,238 | -0.07(-0.70%) |
Jun 10, 2021 | 9.261 | 9.318 | 9.254 | 9.305 | 171,000 | +0.05(+0.55%) |
Jun 09, 2021 | 9.254 | 9.272 | 9.232 | 9.254 | 103,904 | +0.04(+0.47%) |
Jun 08, 2021 | 9.232 | 9.268 | 9.211 | 9.211 | 195,799 | -0.02(-0.23%) |
Jun 07, 2021 | 9.218 | 9.261 | 9.218 | 9.232 | 224,304 | +0.01(+0.16%) |
Jun 04, 2021 | 9.189 | 9.240 | 9.168 | 9.218 | 106,875 | +0.04(+0.39%) |
Jun 03, 2021 | 9.074 | 9.211 | 9.074 | 9.182 | 154,416 | +0.07(+0.79%) |
Jun 02, 2021 | 9.060 | 9.132 | 9.060 | 9.110 | 102,180 | +0.04(+0.40%) |
Jun 01, 2021 | 9.118 | 9.153 | 9.053 | 9.074 | 172,474 | -0.01(-0.16%) |
May 28, 2021 | 9.031 | 9.089 | 9.017 | 9.089 | 132,491 | +0.06(+0.64%) |
May 27, 2021 | 9.060 | 9.060 | 9.003 | 9.031 | 119,921 | -0.06(-0.71%) |
May 26, 2021 | 9.010 | 9.103 | 9.010 | 9.096 | 154,952 | +0.10(+1.12%) |
May 25, 2021 | 8.988 | 9.054 | 8.981 | 8.995 | 227,360 | +0.01(+0.16%) |
May 24, 2021 | 8.960 | 9.031 | 8.952 | 8.981 | 134,567 | +0.04(+0.40%) |
May 21, 2021 | 8.902 | 8.952 | 8.902 | 8.945 | 102,920 | +0.04(+0.48%) |
May 20, 2021 | 8.794 | 8.905 | 8.766 | 8.902 | 246,868 | +0.15(+1.72%) |
May 19, 2021 | 8.672 | 8.751 | 8.637 | 8.751 | 105,521 | +0.05(+0.58%) |
May 18, 2021 | 8.672 | 8.701 | 8.644 | 8.701 | 175,982 | +0.08(+0.92%) |
May 17, 2021 | 8.637 | 8.657 | 8.586 | 8.622 | 102,846 | +0.01(+0.17%) |
May 14, 2021 | 8.593 | 8.651 | 8.579 | 8.608 | 197,109 | +0.06(+0.67%) |
May 13, 2021 | 8.529 | 8.693 | 8.522 | 8.550 | 371,927 | +0.02(+0.25%) |
May 12, 2021 | 8.967 | 8.974 | 8.493 | 8.529 | 568,019 | -0.46(-5.11%) |
May 11, 2021 | 8.960 | 9.003 | 8.917 | 8.988 | 184,999 | +0.00(+0.00%) |
May 10, 2021 | 8.967 | 9.052 | 8.967 | 8.988 | 197,088 | -0.01(-0.08%) |
May 07, 2021 | 8.953 | 9.003 | 8.903 | 8.995 | 158,506 | +0.04(+0.48%) |
May 06, 2021 | 8.981 | 8.995 | 8.910 | 8.953 | 184,391 | +0.01(+0.12%) |
May 05, 2021 | 8.853 | 8.946 | 8.839 | 8.942 | 293,447 | +0.10(+1.17%) |
May 04, 2021 | 8.717 | 8.853 | 8.710 | 8.839 | 262,741 | +0.12(+1.39%) |