Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.626 | 8.839 | 8.482 | 8.516 | 227,140 | -0.24(-2.72%) |
Jul 29, 2021 | 8.533 | 8.796 | 8.533 | 8.754 | 400,062 | +0.31(+3.73%) |
Jul 28, 2021 | 8.406 | 8.590 | 8.288 | 8.439 | 936,850 | +0.11(+1.31%) |
Jul 27, 2021 | 8.715 | 8.766 | 8.322 | 8.330 | 717,141 | -0.44(-4.97%) |
Jul 26, 2021 | 8.330 | 8.808 | 8.330 | 8.766 | 389,654 | +0.36(+4.28%) |
Jul 23, 2021 | 8.247 | 8.406 | 7.912 | 8.406 | 879,499 | +0.14(+1.72%) |
Jul 22, 2021 | 8.297 | 8.381 | 8.004 | 8.263 | 658,298 | +0.01(+0.10%) |
Jul 21, 2021 | 8.439 | 8.824 | 8.205 | 8.255 | 1,012,269 | -0.03(-0.40%) |
Jul 20, 2021 | 8.121 | 8.381 | 7.987 | 8.288 | 559,921 | +0.25(+3.13%) |
Jul 19, 2021 | 8.431 | 8.473 | 7.954 | 8.037 | 1,282,784 | -0.69(-7.96%) |
Jul 16, 2021 | 9.084 | 9.095 | 8.590 | 8.732 | 965,323 | -0.22(-2.43%) |
Jul 15, 2021 | 8.900 | 9.168 | 8.833 | 8.950 | 601,578 | -0.08(-0.93%) |
Jul 14, 2021 | 9.276 | 9.352 | 8.916 | 9.034 | 635,099 | -0.14(-1.55%) |
Jul 13, 2021 | 9.310 | 9.498 | 9.176 | 9.176 | 541,471 | -0.24(-2.58%) |
Jul 12, 2021 | 9.327 | 9.544 | 9.301 | 9.419 | 421,590 | -0.04(-0.44%) |
Jul 09, 2021 | 9.201 | 9.544 | 9.201 | 9.461 | 382,682 | +0.33(+3.57%) |
Jul 08, 2021 | 9.067 | 9.410 | 8.934 | 9.134 | 428,759 | -0.22(-2.33%) |
Jul 07, 2021 | 9.544 | 9.636 | 9.117 | 9.352 | 425,381 | -0.20(-2.10%) |
Jul 06, 2021 | 9.996 | 9.996 | 9.410 | 9.553 | 607,005 | -0.48(-4.76%) |
Jul 02, 2021 | 9.980 | 10.04 | 9.678 | 10.03 | 320,295 | +0.12(+1.18%) |
Jul 01, 2021 | 9.795 | 9.963 | 9.695 | 9.913 | 651,789 | +0.19(+1.98%) |
Jun 30, 2021 | 9.193 | 9.846 | 9.168 | 9.720 | 428,049 | +0.53(+5.74%) |
Jun 29, 2021 | 9.343 | 9.343 | 9.184 | 9.193 | 223,526 | -0.04(-0.45%) |
Jun 28, 2021 | 9.444 | 9.444 | 8.941 | 9.235 | 740,999 | -0.18(-1.87%) |
Jun 25, 2021 | 9.519 | 9.519 | 9.176 | 9.410 | 839,781 | -0.09(-0.97%) |
Jun 24, 2021 | 9.427 | 9.528 | 9.310 | 9.502 | 393,333 | +0.10(+1.07%) |
Jun 23, 2021 | 9.435 | 9.645 | 9.385 | 9.402 | 621,582 | +0.02(+0.18%) |
Jun 22, 2021 | 9.251 | 9.452 | 9.000 | 9.385 | 920,867 | +0.02(+0.18%) |
Jun 21, 2021 | 9.209 | 9.494 | 9.134 | 9.368 | 986,887 | +0.33(+3.71%) |
Jun 18, 2021 | 9.209 | 9.306 | 8.891 | 9.034 | 2,703,483 | -0.33(-3.57%) |
Jun 17, 2021 | 9.888 | 9.888 | 9.029 | 9.368 | 1,216,777 | -0.51(-5.17%) |
Jun 16, 2021 | 10.05 | 10.06 | 9.645 | 9.879 | 970,050 | -0.11(-1.09%) |
Jun 15, 2021 | 10.36 | 10.36 | 9.519 | 9.988 | 1,826,488 | -0.25(-2.45%) |
Jun 14, 2021 | 10.48 | 10.67 | 10.23 | 10.24 | 2,028,737 | -0.22(-2.08%) |
Jun 11, 2021 | 10.52 | 10.70 | 10.30 | 10.46 | 1,504,664 | +0.11(+1.05%) |
Jun 10, 2021 | 9.963 | 10.36 | 9.754 | 10.35 | 1,218,022 | +0.56(+5.73%) |
Jun 09, 2021 | 9.795 | 9.980 | 9.754 | 9.787 | 1,035,768 | +0.04(+0.43%) |
Jun 08, 2021 | 9.444 | 9.829 | 9.276 | 9.745 | 1,417,443 | +0.38(+4.02%) |
Jun 07, 2021 | 8.648 | 9.410 | 8.615 | 9.368 | 1,086,626 | +0.68(+7.80%) |
Jun 04, 2021 | 8.724 | 8.808 | 8.531 | 8.690 | 577,843 | -0.06(-0.67%) |
Jun 03, 2021 | 8.573 | 8.916 | 8.506 | 8.749 | 693,151 | +0.09(+1.06%) |
Jun 02, 2021 | 8.372 | 8.791 | 8.146 | 8.657 | 1,189,814 | +0.35(+4.23%) |
Jun 01, 2021 | 7.962 | 8.364 | 7.945 | 8.305 | 1,037,680 | +0.49(+6.21%) |
May 28, 2021 | 7.954 | 7.954 | 7.728 | 7.820 | 1,218,927 | -0.07(-0.85%) |
May 27, 2021 | 7.895 | 8.029 | 7.828 | 7.887 | 402,270 | -0.07(-0.84%) |
May 26, 2021 | 7.870 | 7.983 | 7.820 | 7.954 | 586,319 | +0.08(+1.06%) |
May 25, 2021 | 8.037 | 8.121 | 7.822 | 7.870 | 622,491 | -0.23(-2.79%) |
May 24, 2021 | 8.221 | 8.238 | 7.912 | 8.096 | 686,894 | -0.12(-1.43%) |
May 21, 2021 | 7.954 | 8.238 | 7.928 | 8.213 | 517,756 | +0.28(+3.59%) |
May 20, 2021 | 7.795 | 7.962 | 7.761 | 7.928 | 556,957 | +0.11(+1.39%) |
May 19, 2021 | 7.987 | 7.987 | 7.744 | 7.820 | 797,097 | -0.23(-2.81%) |
May 18, 2021 | 8.071 | 8.196 | 7.979 | 8.046 | 640,547 | -0.03(-0.31%) |
May 17, 2021 | 7.887 | 8.079 | 7.870 | 8.071 | 926,195 | +0.09(+1.15%) |
May 14, 2021 | 8.046 | 8.250 | 7.803 | 7.979 | 2,237,821 | +0.02(+0.21%) |
May 13, 2021 | 8.180 | 8.330 | 7.761 | 7.962 | 751,485 | -0.02(-0.21%) |
May 12, 2021 | 8.314 | 8.523 | 7.954 | 7.979 | 775,175 | -0.29(-3.54%) |
May 11, 2021 | 7.853 | 8.406 | 7.853 | 8.272 | 650,048 | +0.22(+2.70%) |
May 10, 2021 | 7.878 | 8.548 | 7.861 | 8.054 | 1,899,131 | +0.20(+2.56%) |
May 07, 2021 | 7.828 | 8.121 | 7.811 | 7.853 | 579,944 | +0.02(+0.21%) |
May 06, 2021 | 7.912 | 7.962 | 7.629 | 7.836 | 731,416 | -0.02(-0.21%) |
May 05, 2021 | 7.786 | 8.196 | 7.619 | 7.853 | 1,016,145 | +0.08(+1.08%) |
May 04, 2021 | 7.769 | 7.887 | 7.677 | 7.769 | 501,816 | -0.08(-0.96%) |