Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.280 | 9.350 | 8.800 | 8.990 | 48,353 | -0.28(-3.02%) |
Jul 29, 2021 | 9.380 | 9.520 | 9.110 | 9.270 | 24,667 | -0.07(-0.75%) |
Jul 28, 2021 | 9.080 | 9.420 | 8.865 | 9.340 | 21,679 | +0.35(+3.89%) |
Jul 27, 2021 | 9.390 | 9.390 | 8.840 | 8.990 | 100,611 | -0.51(-5.37%) |
Jul 26, 2021 | 9.250 | 9.570 | 9.220 | 9.500 | 36,040 | +0.24(+2.59%) |
Jul 23, 2021 | 9.680 | 9.700 | 9.191 | 9.260 | 35,768 | -0.37(-3.84%) |
Jul 22, 2021 | 9.580 | 9.790 | 9.373 | 9.630 | 83,299 | -0.02(-0.21%) |
Jul 21, 2021 | 9.500 | 9.990 | 9.500 | 9.650 | 67,015 | +0.18(+1.90%) |
Jul 20, 2021 | 8.890 | 9.650 | 8.855 | 9.470 | 76,904 | +0.60(+6.76%) |
Jul 19, 2021 | 8.870 | 9.100 | 8.460 | 8.870 | 157,961 | -0.19(-2.10%) |
Jul 16, 2021 | 9.240 | 9.390 | 8.900 | 9.060 | 91,158 | -0.21(-2.27%) |
Jul 15, 2021 | 9.120 | 9.400 | 8.960 | 9.270 | 91,193 | +0.25(+2.77%) |
Jul 14, 2021 | 9.370 | 9.410 | 8.920 | 9.020 | 78,755 | -0.38(-4.04%) |
Jul 13, 2021 | 9.460 | 9.540 | 9.300 | 9.400 | 43,345 | -0.11(-1.16%) |
Jul 12, 2021 | 9.410 | 9.621 | 9.330 | 9.510 | 77,717 | +0.16(+1.71%) |
Jul 09, 2021 | 9.000 | 9.590 | 9.000 | 9.350 | 130,183 | +0.40(+4.47%) |
Jul 08, 2021 | 9.230 | 9.235 | 8.780 | 8.950 | 81,141 | -0.24(-2.61%) |
Jul 07, 2021 | 9.300 | 9.580 | 9.050 | 9.190 | 115,076 | -0.01(-0.11%) |
Jul 06, 2021 | 9.910 | 9.970 | 8.910 | 9.200 | 120,023 | -0.75(-7.54%) |
Jul 02, 2021 | 9.900 | 10.02 | 9.780 | 9.950 | 149,753 | +0.07(+0.71%) |
Jul 01, 2021 | 9.770 | 9.930 | 9.620 | 9.880 | 199,825 | +0.20(+2.07%) |
Jun 30, 2021 | 9.560 | 9.855 | 9.460 | 9.680 | 136,400 | +0.07(+0.73%) |
Jun 29, 2021 | 9.700 | 9.960 | 9.550 | 9.610 | 70,491 | -0.02(-0.21%) |
Jun 28, 2021 | 9.610 | 9.900 | 9.480 | 9.630 | 201,991 | +0.09(+0.94%) |
Jun 25, 2021 | 9.920 | 10.17 | 9.390 | 9.540 | 1,733,683 | -0.45(-4.50%) |
Jun 24, 2021 | 9.850 | 10.01 | 9.700 | 9.990 | 160,419 | +0.20(+2.04%) |
Jun 23, 2021 | 10.00 | 10.00 | 9.660 | 9.790 | 99,441 | -0.21(-2.10%) |
Jun 22, 2021 | 10.05 | 10.05 | 9.595 | 10.00 | 199,333 | +0.03(+0.30%) |
Jun 21, 2021 | 9.650 | 10.05 | 9.650 | 9.970 | 191,550 | +0.27(+2.78%) |
Jun 18, 2021 | 10.24 | 10.32 | 9.380 | 9.700 | 328,076 | -0.62(-6.01%) |
Jun 17, 2021 | 10.22 | 10.47 | 10.08 | 10.32 | 198,709 | +0.13(+1.28%) |
Jun 16, 2021 | 10.03 | 10.30 | 10.03 | 10.19 | 196,038 | +0.08(+0.79%) |
Jun 15, 2021 | 10.21 | 10.35 | 10.04 | 10.11 | 94,155 | -0.03(-0.30%) |
Jun 14, 2021 | 10.06 | 10.30 | 10.06 | 10.14 | 172,315 | +0.11(+1.10%) |
Jun 11, 2021 | 10.42 | 10.61 | 9.950 | 10.03 | 105,959 | -0.42(-4.02%) |
Jun 10, 2021 | 10.57 | 10.64 | 10.29 | 10.45 | 57,070 | -0.05(-0.48%) |
Jun 09, 2021 | 10.50 | 10.59 | 10.43 | 10.50 | 98,840 | +0.03(+0.29%) |
Jun 08, 2021 | 10.40 | 10.64 | 10.34 | 10.47 | 147,970 | +0.02(+0.19%) |
Jun 07, 2021 | 10.73 | 10.78 | 10.44 | 10.45 | 170,058 | -0.10(-0.95%) |
Jun 04, 2021 | 10.53 | 10.61 | 10.40 | 10.55 | 120,447 | +0.05(+0.48%) |
Jun 03, 2021 | 10.39 | 10.69 | 10.25 | 10.50 | 128,955 | +0.09(+0.86%) |
Jun 02, 2021 | 11.13 | 11.13 | 10.34 | 10.41 | 166,539 | -0.85(-7.55%) |
Jun 01, 2021 | 11.01 | 11.47 | 11.00 | 11.26 | 603,892 | +0.20(+1.81%) |
May 28, 2021 | 11.05 | 11.20 | 11.00 | 11.06 | 56,374 | +0.01(+0.09%) |
May 27, 2021 | 10.96 | 11.19 | 10.96 | 11.05 | 50,629 | +0.06(+0.55%) |
May 26, 2021 | 11.49 | 11.49 | 10.95 | 10.99 | 62,505 | -0.46(-4.02%) |
May 25, 2021 | 11.16 | 11.49 | 11.09 | 11.45 | 112,468 | +0.35(+3.15%) |
May 24, 2021 | 10.95 | 11.10 | 10.77 | 11.10 | 141,612 | +0.25(+2.30%) |
May 21, 2021 | 11.37 | 11.45 | 10.80 | 10.85 | 81,313 | -0.45(-3.98%) |
May 20, 2021 | 11.14 | 11.50 | 11.08 | 11.30 | 138,169 | +0.15(+1.35%) |
May 19, 2021 | 10.54 | 11.30 | 10.51 | 11.15 | 119,128 | -0.10(-0.89%) |
May 18, 2021 | 11.50 | 11.70 | 10.95 | 11.25 | 133,331 | +0.09(+0.81%) |
May 17, 2021 | 11.10 | 11.40 | 11.01 | 11.16 | 58,042 | -0.14(-1.24%) |
May 14, 2021 | 11.24 | 11.30 | 11.11 | 11.30 | 52,431 | +0.01(+0.09%) |
May 13, 2021 | 11.17 | 11.46 | 11.11 | 11.29 | 73,438 | +0.05(+0.44%) |
May 12, 2021 | 11.28 | 11.54 | 11.08 | 11.24 | 48,151 | -0.12(-1.06%) |
May 11, 2021 | 11.35 | 11.59 | 11.00 | 11.36 | 78,639 | -0.14(-1.22%) |
May 10, 2021 | 11.62 | 11.67 | 11.37 | 11.50 | 39,381 | -0.23(-1.96%) |
May 07, 2021 | 11.53 | 11.73 | 11.22 | 11.73 | 67,820 | +0.31(+2.71%) |
May 06, 2021 | 11.53 | 11.88 | 11.13 | 11.42 | 82,326 | -0.03(-0.26%) |
May 05, 2021 | 11.72 | 11.72 | 11.17 | 11.45 | 45,590 | -0.15(-1.29%) |
May 04, 2021 | 11.85 | 11.88 | 11.05 | 11.60 | 38,923 | -0.30(-2.52%) |