Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.420 | 9.474 | 9.223 | 9.331 | 91,456 | -0.07(-0.76%) |
Jul 29, 2021 | 9.331 | 9.582 | 9.277 | 9.402 | 325,074 | +0.11(+1.16%) |
Jul 28, 2021 | 9.196 | 9.375 | 9.089 | 9.295 | 130,630 | +0.11(+1.17%) |
Jul 27, 2021 | 9.268 | 9.411 | 9.062 | 9.187 | 164,227 | -0.05(-0.58%) |
Jul 26, 2021 | 9.205 | 9.582 | 9.205 | 9.241 | 96,674 | -0.06(-0.67%) |
Jul 23, 2021 | 9.366 | 9.483 | 9.178 | 9.304 | 188,278 | -0.09(-0.95%) |
Jul 22, 2021 | 9.205 | 9.465 | 8.981 | 9.393 | 85,837 | +0.26(+2.85%) |
Jul 21, 2021 | 9.187 | 9.438 | 9.133 | 9.133 | 101,183 | +0.09(+0.99%) |
Jul 20, 2021 | 8.811 | 9.075 | 8.726 | 9.044 | 77,792 | +0.23(+2.64%) |
Jul 19, 2021 | 8.963 | 8.972 | 8.524 | 8.811 | 519,761 | -0.34(-3.72%) |
Jul 16, 2021 | 9.456 | 9.528 | 8.981 | 9.151 | 288,382 | -0.24(-2.58%) |
Jul 15, 2021 | 9.429 | 9.640 | 9.259 | 9.393 | 106,494 | -0.04(-0.38%) |
Jul 14, 2021 | 9.617 | 9.779 | 9.322 | 9.429 | 231,316 | -0.14(-1.50%) |
Jul 13, 2021 | 9.734 | 9.734 | 9.501 | 9.573 | 53,303 | -0.14(-1.48%) |
Jul 12, 2021 | 9.590 | 9.805 | 9.501 | 9.716 | 79,889 | +0.13(+1.40%) |
Jul 09, 2021 | 9.626 | 9.752 | 9.537 | 9.582 | 106,895 | +0.07(+0.75%) |
Jul 08, 2021 | 9.420 | 9.689 | 9.375 | 9.510 | 150,323 | -0.11(-1.12%) |
Jul 07, 2021 | 9.734 | 9.779 | 9.348 | 9.617 | 206,523 | -0.08(-0.83%) |
Jul 06, 2021 | 10.11 | 10.22 | 9.501 | 9.698 | 109,704 | -0.31(-3.13%) |
Jul 02, 2021 | 10.00 | 10.04 | 9.716 | 10.01 | 110,353 | +0.10(+0.99%) |
Jul 01, 2021 | 9.958 | 10.05 | 9.546 | 9.913 | 242,155 | +0.13(+1.28%) |
Jun 30, 2021 | 9.492 | 9.806 | 9.492 | 9.788 | 178,606 | +0.30(+3.12%) |
Jun 29, 2021 | 9.546 | 9.608 | 9.438 | 9.492 | 100,650 | +0.04(+0.38%) |
Jun 28, 2021 | 9.841 | 9.841 | 9.438 | 9.456 | 192,378 | -0.32(-3.30%) |
Jun 25, 2021 | 9.859 | 10.08 | 9.743 | 9.779 | 142,047 | -0.08(-0.82%) |
Jun 24, 2021 | 9.859 | 10.00 | 9.635 | 9.859 | 156,062 | +0.04(+0.36%) |
Jun 23, 2021 | 9.859 | 10.05 | 9.770 | 9.824 | 136,671 | +0.03(+0.27%) |
Jun 22, 2021 | 9.824 | 9.976 | 9.770 | 9.797 | 80,902 | -0.12(-1.18%) |
Jun 21, 2021 | 9.832 | 9.994 | 9.725 | 9.913 | 314,417 | +0.09(+0.91%) |
Jun 18, 2021 | 10.08 | 10.13 | 9.770 | 9.824 | 284,194 | -0.28(-2.75%) |
Jun 17, 2021 | 10.50 | 10.63 | 9.949 | 10.10 | 197,998 | -0.47(-4.41%) |
Jun 16, 2021 | 10.57 | 10.63 | 10.43 | 10.57 | 142,734 | +0.00(+0.00%) |
Jun 15, 2021 | 10.70 | 10.70 | 10.45 | 10.57 | 331,859 | -0.07(-0.67%) |
Jun 14, 2021 | 10.54 | 10.74 | 10.43 | 10.64 | 168,993 | +0.13(+1.28%) |
Jun 11, 2021 | 10.53 | 10.53 | 10.38 | 10.50 | 97,191 | +0.01(+0.09%) |
Jun 10, 2021 | 10.53 | 10.57 | 10.36 | 10.50 | 77,010 | +0.06(+0.60%) |
Jun 09, 2021 | 10.42 | 10.55 | 10.31 | 10.43 | 88,051 | +0.01(+0.09%) |
Jun 08, 2021 | 10.44 | 10.72 | 10.33 | 10.42 | 177,126 | -0.04(-0.43%) |
Jun 07, 2021 | 9.806 | 10.53 | 9.806 | 10.47 | 423,372 | +0.65(+6.67%) |
Jun 04, 2021 | 9.931 | 10.01 | 9.743 | 9.815 | 32,060 | -0.09(-0.90%) |
Jun 03, 2021 | 9.837 | 10.14 | 9.837 | 9.904 | 123,645 | -0.22(-2.21%) |
Jun 02, 2021 | 9.824 | 10.14 | 9.725 | 10.13 | 238,069 | +0.42(+4.34%) |
Jun 01, 2021 | 9.653 | 9.806 | 9.537 | 9.707 | 355,324 | +0.26(+2.75%) |
May 28, 2021 | 9.564 | 9.652 | 9.357 | 9.447 | 186,117 | -0.14(-1.50%) |
May 27, 2021 | 9.707 | 9.770 | 9.501 | 9.590 | 496,985 | -0.09(-0.93%) |
May 26, 2021 | 9.546 | 9.689 | 9.160 | 9.680 | 457,193 | +0.40(+4.35%) |
May 25, 2021 | 9.402 | 9.456 | 9.210 | 9.277 | 300,446 | -0.16(-1.71%) |
May 24, 2021 | 9.707 | 9.707 | 9.335 | 9.438 | 259,980 | -0.13(-1.31%) |
May 21, 2021 | 9.680 | 9.788 | 9.501 | 9.564 | 184,082 | +0.01(+0.09%) |
May 20, 2021 | 9.366 | 9.582 | 9.169 | 9.555 | 230,639 | +0.21(+2.21%) |
May 19, 2021 | 9.411 | 9.576 | 9.160 | 9.348 | 289,669 | -0.17(-1.79%) |
May 18, 2021 | 9.653 | 9.680 | 9.447 | 9.519 | 219,402 | -0.17(-1.76%) |
May 17, 2021 | 9.662 | 9.797 | 9.613 | 9.689 | 139,830 | +0.07(+0.75%) |
May 14, 2021 | 9.806 | 9.913 | 9.546 | 9.617 | 486,923 | -0.04(-0.46%) |
May 13, 2021 | 9.770 | 9.994 | 9.608 | 9.662 | 220,968 | -0.19(-1.91%) |
May 12, 2021 | 9.982 | 10.23 | 9.842 | 9.850 | 508,817 | -0.04(-0.36%) |
May 11, 2021 | 10.04 | 10.12 | 9.692 | 9.886 | 276,642 | -0.17(-1.66%) |
May 10, 2021 | 10.30 | 10.34 | 9.947 | 10.05 | 237,123 | -0.11(-1.13%) |
May 07, 2021 | 9.974 | 10.37 | 9.956 | 10.17 | 265,980 | +0.20(+2.03%) |
May 06, 2021 | 9.877 | 10.03 | 9.859 | 9.965 | 143,421 | +0.11(+1.16%) |
May 05, 2021 | 9.630 | 10.11 | 9.630 | 9.850 | 166,184 | -0.02(-0.18%) |
May 04, 2021 | 9.921 | 10.09 | 9.806 | 9.868 | 140,383 | -0.03(-0.27%) |