Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.00 | 10.18 | 9.860 | 10.07 | 106,674 | -0.04(-0.40%) |
Jul 29, 2021 | 10.10 | 10.28 | 10.04 | 10.11 | 74,257 | -0.03(-0.30%) |
Jul 28, 2021 | 9.960 | 10.21 | 9.930 | 10.14 | 52,899 | +0.19(+1.91%) |
Jul 27, 2021 | 10.17 | 10.17 | 9.810 | 9.950 | 89,095 | -0.31(-3.02%) |
Jul 26, 2021 | 10.28 | 10.51 | 10.12 | 10.26 | 113,145 | -0.05(-0.48%) |
Jul 23, 2021 | 10.25 | 10.32 | 9.920 | 10.31 | 189,253 | +0.04(+0.39%) |
Jul 22, 2021 | 10.12 | 10.37 | 10.05 | 10.27 | 110,978 | +0.03(+0.29%) |
Jul 21, 2021 | 9.830 | 10.25 | 9.796 | 10.24 | 129,112 | +0.43(+4.38%) |
Jul 20, 2021 | 9.400 | 9.950 | 9.280 | 9.810 | 178,199 | +0.54(+5.83%) |
Jul 19, 2021 | 9.110 | 9.460 | 9.080 | 9.270 | 265,224 | -0.06(-0.64%) |
Jul 16, 2021 | 10.28 | 10.34 | 9.330 | 9.330 | 887,101 | -0.95(-9.24%) |
Jul 15, 2021 | 10.12 | 10.46 | 9.750 | 10.28 | 571,166 | +0.06(+0.59%) |
Jul 14, 2021 | 9.820 | 10.62 | 9.700 | 10.22 | 588,413 | +0.39(+3.97%) |
Jul 13, 2021 | 10.57 | 10.61 | 9.680 | 9.830 | 837,789 | -1.18(-10.72%) |
Jul 12, 2021 | 9.470 | 13.50 | 9.470 | 11.01 | 6,725,762 | +1.45(+15.17%) |
Jul 09, 2021 | 9.310 | 9.600 | 9.250 | 9.560 | 85,660 | +0.25(+2.69%) |
Jul 08, 2021 | 9.190 | 9.390 | 9.060 | 9.310 | 145,570 | -0.07(-0.75%) |
Jul 07, 2021 | 9.520 | 9.520 | 9.100 | 9.380 | 285,796 | -0.10(-1.05%) |
Jul 06, 2021 | 9.190 | 9.530 | 9.160 | 9.480 | 200,203 | +0.27(+2.93%) |
Jul 02, 2021 | 9.160 | 9.280 | 9.040 | 9.210 | 106,210 | +0.06(+0.66%) |
Jul 01, 2021 | 9.120 | 9.300 | 9.080 | 9.150 | 105,901 | +0.03(+0.33%) |
Jun 30, 2021 | 9.400 | 9.520 | 9.080 | 9.120 | 138,739 | -0.35(-3.70%) |
Jun 29, 2021 | 9.540 | 9.690 | 9.380 | 9.470 | 177,445 | -0.21(-2.17%) |
Jun 28, 2021 | 9.570 | 9.720 | 9.470 | 9.680 | 179,524 | +0.13(+1.36%) |
Jun 25, 2021 | 9.500 | 9.770 | 9.460 | 9.550 | 295,712 | +0.07(+0.74%) |
Jun 24, 2021 | 9.490 | 9.582 | 9.380 | 9.480 | 123,365 | +0.02(+0.21%) |
Jun 23, 2021 | 9.510 | 9.680 | 9.400 | 9.460 | 95,743 | -0.03(-0.32%) |
Jun 22, 2021 | 9.280 | 9.510 | 9.190 | 9.490 | 145,699 | +0.20(+2.15%) |
Jun 21, 2021 | 8.930 | 9.370 | 8.780 | 9.290 | 463,100 | +0.43(+4.85%) |
Jun 18, 2021 | 8.980 | 9.340 | 8.826 | 8.860 | 1,344,751 | -0.16(-1.77%) |
Jun 17, 2021 | 9.160 | 9.280 | 8.960 | 9.020 | 269,140 | -0.14(-1.53%) |
Jun 16, 2021 | 9.310 | 9.390 | 8.960 | 9.160 | 110,629 | -0.15(-1.61%) |
Jun 15, 2021 | 9.380 | 9.620 | 9.160 | 9.310 | 215,770 | -0.08(-0.85%) |
Jun 14, 2021 | 9.490 | 9.530 | 9.190 | 9.390 | 211,140 | -0.11(-1.16%) |
Jun 11, 2021 | 9.630 | 9.727 | 9.380 | 9.500 | 108,221 | -0.12(-1.25%) |
Jun 10, 2021 | 9.550 | 9.880 | 9.450 | 9.620 | 518,030 | +0.11(+1.16%) |
Jun 09, 2021 | 9.480 | 9.700 | 9.420 | 9.510 | 238,384 | +0.10(+1.06%) |
Jun 08, 2021 | 9.300 | 9.490 | 9.240 | 9.410 | 240,738 | +0.14(+1.51%) |
Jun 07, 2021 | 9.220 | 9.400 | 9.160 | 9.270 | 188,597 | +0.04(+0.43%) |
Jun 04, 2021 | 9.340 | 9.510 | 9.160 | 9.230 | 85,892 | -0.09(-0.97%) |
Jun 03, 2021 | 9.070 | 9.460 | 9.030 | 9.320 | 204,493 | +0.22(+2.42%) |
Jun 02, 2021 | 8.830 | 9.120 | 8.830 | 9.100 | 167,377 | +0.23(+2.59%) |
Jun 01, 2021 | 8.800 | 9.045 | 8.780 | 8.870 | 246,440 | -0.22(-2.42%) |
May 28, 2021 | 8.970 | 9.179 | 8.960 | 9.090 | 221,930 | +0.16(+1.79%) |
May 27, 2021 | 8.900 | 9.020 | 8.560 | 8.930 | 189,796 | -0.07(-0.78%) |
May 26, 2021 | 9.020 | 9.080 | 8.878 | 9.000 | 251,047 | +0.08(+0.90%) |
May 25, 2021 | 8.930 | 9.095 | 8.870 | 8.920 | 169,689 | -0.03(-0.34%) |
May 24, 2021 | 9.080 | 9.240 | 8.890 | 8.950 | 173,686 | -0.15(-1.65%) |
May 21, 2021 | 8.580 | 9.330 | 8.580 | 9.100 | 263,335 | +0.66(+7.82%) |
May 20, 2021 | 8.370 | 8.480 | 8.210 | 8.440 | 208,080 | +0.21(+2.55%) |
May 19, 2021 | 8.210 | 8.410 | 8.020 | 8.230 | 174,014 | -0.11(-1.32%) |
May 18, 2021 | 8.100 | 8.500 | 8.080 | 8.340 | 121,028 | +0.26(+3.22%) |
May 17, 2021 | 8.200 | 8.260 | 7.790 | 8.080 | 293,353 | -0.11(-1.34%) |
May 14, 2021 | 8.190 | 8.380 | 8.030 | 8.190 | 253,663 | +0.19(+2.37%) |
May 13, 2021 | 8.160 | 8.340 | 7.500 | 8.000 | 519,358 | -0.50(-5.88%) |
May 12, 2021 | 8.490 | 8.550 | 8.160 | 8.500 | 198,046 | -0.13(-1.51%) |
May 11, 2021 | 8.260 | 8.700 | 8.120 | 8.630 | 130,369 | +0.12(+1.41%) |
May 10, 2021 | 8.730 | 8.870 | 8.510 | 8.510 | 153,178 | -0.29(-3.30%) |
May 07, 2021 | 8.800 | 9.000 | 8.700 | 8.800 | 233,573 | +0.12(+1.38%) |
May 06, 2021 | 8.850 | 8.850 | 8.500 | 8.680 | 135,965 | -0.19(-2.14%) |
May 05, 2021 | 8.886 | 9.100 | 8.690 | 8.870 | 167,455 | -0.03(-0.34%) |
May 04, 2021 | 9.060 | 9.130 | 8.820 | 8.900 | 249,127 | -0.20(-2.20%) |