Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.530 | 9.545 | 8.530 | 9.170 | 684,873 | -0.53(-5.46%) |
Jul 29, 2021 | 9.620 | 9.800 | 9.360 | 9.700 | 321,345 | +0.12(+1.25%) |
Jul 28, 2021 | 8.990 | 9.610 | 8.950 | 9.580 | 487,103 | +0.65(+7.28%) |
Jul 27, 2021 | 8.980 | 9.160 | 8.880 | 8.930 | 197,487 | -0.23(-2.51%) |
Jul 26, 2021 | 8.845 | 9.170 | 8.845 | 9.160 | 196,019 | +0.36(+4.09%) |
Jul 23, 2021 | 8.760 | 8.950 | 8.585 | 8.800 | 328,165 | +0.14(+1.62%) |
Jul 22, 2021 | 8.820 | 8.820 | 8.520 | 8.660 | 359,123 | -0.21(-2.37%) |
Jul 21, 2021 | 8.780 | 9.010 | 8.630 | 8.870 | 322,301 | +0.36(+4.23%) |
Jul 20, 2021 | 8.310 | 8.690 | 8.270 | 8.510 | 332,314 | +0.13(+1.55%) |
Jul 19, 2021 | 8.190 | 8.520 | 8.020 | 8.380 | 371,201 | -0.15(-1.76%) |
Jul 16, 2021 | 8.940 | 9.280 | 8.475 | 8.530 | 575,511 | -0.17(-1.95%) |
Jul 15, 2021 | 8.710 | 8.870 | 8.670 | 8.700 | 260,065 | -0.20(-2.25%) |
Jul 14, 2021 | 9.210 | 9.380 | 8.840 | 8.900 | 182,115 | -0.25(-2.73%) |
Jul 13, 2021 | 9.250 | 9.350 | 9.065 | 9.150 | 422,096 | -0.23(-2.45%) |
Jul 12, 2021 | 9.010 | 9.390 | 9.000 | 9.380 | 281,999 | +0.17(+1.85%) |
Jul 09, 2021 | 9.140 | 9.330 | 8.990 | 9.210 | 233,890 | +0.33(+3.72%) |
Jul 08, 2021 | 8.800 | 9.140 | 8.760 | 8.880 | 328,835 | -0.14(-1.55%) |
Jul 07, 2021 | 8.910 | 9.130 | 8.870 | 9.020 | 369,320 | +0.00(+0.00%) |
Jul 06, 2021 | 9.230 | 9.270 | 8.830 | 9.020 | 645,681 | -0.23(-2.49%) |
Jul 02, 2021 | 9.620 | 9.620 | 9.245 | 9.250 | 555,378 | -0.46(-4.74%) |
Jul 01, 2021 | 9.650 | 9.760 | 9.430 | 9.710 | 528,638 | +0.31(+3.30%) |
Jun 30, 2021 | 9.310 | 9.570 | 9.170 | 9.400 | 385,197 | +0.13(+1.40%) |
Jun 29, 2021 | 9.430 | 9.620 | 9.260 | 9.270 | 387,825 | -0.11(-1.17%) |
Jun 28, 2021 | 9.930 | 9.930 | 9.345 | 9.380 | 702,215 | -0.50(-5.06%) |
Jun 25, 2021 | 10.48 | 10.72 | 9.860 | 9.880 | 1,076,034 | -0.51(-4.91%) |
Jun 24, 2021 | 10.10 | 10.64 | 9.910 | 10.39 | 1,295,006 | +0.36(+3.59%) |
Jun 23, 2021 | 9.920 | 10.06 | 9.840 | 10.03 | 998,533 | +0.19(+1.93%) |
Jun 22, 2021 | 9.990 | 9.990 | 9.720 | 9.840 | 491,218 | -0.18(-1.80%) |
Jun 21, 2021 | 9.780 | 10.20 | 9.780 | 10.02 | 465,351 | +0.34(+3.51%) |
Jun 18, 2021 | 9.410 | 9.920 | 9.380 | 9.680 | 889,644 | -0.06(-0.62%) |
Jun 17, 2021 | 10.37 | 10.37 | 9.600 | 9.740 | 300,818 | -0.66(-6.35%) |
Jun 16, 2021 | 10.46 | 10.50 | 10.15 | 10.40 | 308,432 | -0.05(-0.48%) |
Jun 15, 2021 | 10.27 | 10.48 | 10.20 | 10.45 | 290,098 | +0.14(+1.36%) |
Jun 14, 2021 | 10.98 | 11.03 | 10.19 | 10.31 | 638,165 | -0.63(-5.76%) |
Jun 11, 2021 | 10.95 | 11.09 | 10.91 | 10.94 | 149,394 | +0.06(+0.55%) |
Jun 10, 2021 | 11.00 | 11.15 | 10.84 | 10.88 | 284,341 | +0.05(+0.46%) |
Jun 09, 2021 | 11.40 | 11.46 | 10.83 | 10.83 | 301,606 | -0.57(-5.00%) |
Jun 08, 2021 | 10.98 | 11.48 | 10.88 | 11.40 | 286,720 | +0.35(+3.17%) |
Jun 07, 2021 | 11.29 | 11.33 | 11.05 | 11.05 | 360,730 | -0.21(-1.87%) |
Jun 04, 2021 | 11.34 | 11.40 | 11.12 | 11.26 | 257,927 | +0.08(+0.72%) |
Jun 03, 2021 | 10.95 | 11.21 | 10.78 | 11.18 | 227,417 | +0.16(+1.45%) |
Jun 02, 2021 | 11.17 | 11.23 | 10.83 | 11.02 | 272,592 | -0.07(-0.63%) |
Jun 01, 2021 | 10.87 | 11.23 | 10.76 | 11.09 | 499,897 | +0.35(+3.26%) |
May 28, 2021 | 10.88 | 10.89 | 10.62 | 10.74 | 231,045 | -0.06(-0.56%) |
May 27, 2021 | 10.91 | 10.96 | 10.79 | 10.80 | 265,290 | +0.11(+1.03%) |
May 26, 2021 | 10.56 | 10.72 | 10.47 | 10.69 | 182,387 | +0.11(+1.04%) |
May 25, 2021 | 10.94 | 11.03 | 10.57 | 10.58 | 431,776 | -0.36(-3.29%) |
May 24, 2021 | 10.99 | 11.07 | 10.64 | 10.94 | 334,916 | +0.00(+0.00%) |
May 21, 2021 | 11.04 | 11.10 | 10.82 | 10.94 | 273,906 | +0.09(+0.83%) |
May 20, 2021 | 11.08 | 11.16 | 10.69 | 10.85 | 219,631 | -0.27(-2.43%) |
May 19, 2021 | 11.24 | 11.37 | 10.93 | 11.12 | 266,676 | -0.42(-3.64%) |
May 18, 2021 | 12.05 | 12.21 | 11.53 | 11.54 | 413,075 | -0.52(-4.31%) |
May 17, 2021 | 11.77 | 12.06 | 11.43 | 12.06 | 439,539 | +0.24(+2.03%) |
May 14, 2021 | 11.42 | 11.95 | 11.42 | 11.82 | 367,775 | +0.62(+5.54%) |
May 13, 2021 | 10.90 | 11.36 | 10.86 | 11.20 | 233,369 | +0.16(+1.45%) |
May 12, 2021 | 11.16 | 11.42 | 10.99 | 11.04 | 349,140 | -0.09(-0.81%) |
May 11, 2021 | 11.35 | 11.75 | 11.08 | 11.13 | 355,831 | -0.40(-3.47%) |
May 10, 2021 | 11.80 | 12.11 | 11.46 | 11.53 | 540,867 | -0.14(-1.20%) |
May 07, 2021 | 10.98 | 11.67 | 10.95 | 11.67 | 442,343 | +0.60(+5.42%) |
May 06, 2021 | 11.01 | 11.15 | 10.60 | 11.07 | 641,233 | +0.06(+0.54%) |
May 05, 2021 | 10.80 | 11.18 | 9.730 | 11.01 | 1,269,172 | +1.36(+14.09%) |
May 04, 2021 | 9.400 | 9.700 | 9.280 | 9.650 | 1,108,787 | +0.25(+2.66%) |