Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.780 | 9.000 | 8.190 | 8.290 | 154,440 | -0.47(-5.37%) |
Jul 29, 2021 | 8.900 | 8.900 | 8.600 | 8.760 | 185,094 | +0.11(+1.27%) |
Jul 28, 2021 | 8.430 | 8.790 | 8.330 | 8.650 | 146,428 | +0.20(+2.37%) |
Jul 27, 2021 | 8.970 | 9.240 | 8.400 | 8.450 | 157,099 | -0.42(-4.74%) |
Jul 26, 2021 | 9.250 | 9.290 | 8.750 | 8.870 | 116,057 | -0.42(-4.52%) |
Jul 23, 2021 | 9.430 | 9.500 | 9.200 | 9.290 | 108,927 | -0.08(-0.85%) |
Jul 22, 2021 | 9.730 | 9.745 | 9.190 | 9.370 | 84,345 | -0.31(-3.20%) |
Jul 21, 2021 | 9.380 | 9.840 | 9.150 | 9.680 | 142,541 | +0.45(+4.88%) |
Jul 20, 2021 | 8.910 | 9.390 | 8.750 | 9.230 | 155,313 | +0.22(+2.44%) |
Jul 19, 2021 | 8.610 | 9.230 | 8.190 | 9.010 | 266,041 | +0.27(+3.09%) |
Jul 16, 2021 | 9.100 | 9.100 | 8.660 | 8.740 | 179,273 | -0.28(-3.10%) |
Jul 15, 2021 | 9.280 | 9.370 | 8.735 | 9.020 | 345,552 | -0.28(-3.01%) |
Jul 14, 2021 | 9.880 | 9.880 | 9.200 | 9.300 | 223,550 | -0.55(-5.58%) |
Jul 13, 2021 | 9.880 | 10.15 | 9.660 | 9.850 | 301,934 | +0.04(+0.41%) |
Jul 12, 2021 | 10.45 | 10.51 | 9.760 | 9.810 | 167,192 | -0.68(-6.48%) |
Jul 09, 2021 | 9.860 | 10.70 | 9.770 | 10.49 | 191,868 | +0.74(+7.59%) |
Jul 08, 2021 | 9.360 | 9.950 | 9.220 | 9.750 | 140,636 | +0.05(+0.52%) |
Jul 07, 2021 | 9.500 | 9.950 | 9.200 | 9.700 | 190,944 | +0.20(+2.11%) |
Jul 06, 2021 | 9.720 | 9.740 | 9.310 | 9.500 | 130,899 | -0.12(-1.25%) |
Jul 02, 2021 | 10.08 | 10.08 | 9.520 | 9.620 | 228,718 | -0.45(-4.47%) |
Jul 01, 2021 | 9.620 | 10.30 | 9.560 | 10.07 | 206,613 | +0.46(+4.79%) |
Jun 30, 2021 | 9.610 | 9.890 | 9.400 | 9.610 | 166,267 | +0.00(+0.00%) |
Jun 29, 2021 | 9.960 | 10.20 | 9.410 | 9.610 | 187,088 | -0.37(-3.71%) |
Jun 28, 2021 | 10.23 | 10.26 | 9.740 | 9.980 | 180,176 | -0.16(-1.58%) |
Jun 25, 2021 | 10.46 | 10.46 | 10.10 | 10.14 | 110,259 | -0.17(-1.65%) |
Jun 24, 2021 | 10.49 | 10.60 | 10.25 | 10.31 | 94,923 | -0.18(-1.72%) |
Jun 23, 2021 | 10.30 | 10.52 | 10.22 | 10.49 | 72,880 | +0.34(+3.35%) |
Jun 22, 2021 | 10.42 | 10.71 | 9.890 | 10.15 | 213,386 | -0.25(-2.40%) |
Jun 21, 2021 | 10.48 | 10.60 | 10.25 | 10.40 | 149,424 | +0.03(+0.29%) |
Jun 18, 2021 | 10.90 | 10.90 | 10.29 | 10.37 | 363,679 | -0.58(-5.30%) |
Jun 17, 2021 | 11.24 | 11.39 | 10.84 | 10.95 | 97,687 | -0.33(-2.93%) |
Jun 16, 2021 | 11.29 | 11.50 | 11.02 | 11.28 | 126,881 | +0.06(+0.53%) |
Jun 15, 2021 | 11.80 | 11.82 | 11.05 | 11.22 | 171,448 | -0.57(-4.83%) |
Jun 14, 2021 | 12.04 | 12.28 | 11.61 | 11.79 | 207,040 | -0.22(-1.83%) |
Jun 11, 2021 | 11.73 | 12.25 | 11.41 | 12.01 | 218,942 | +0.28(+2.39%) |
Jun 10, 2021 | 11.23 | 11.91 | 10.90 | 11.73 | 291,557 | +0.33(+2.89%) |
Jun 09, 2021 | 11.34 | 11.47 | 10.95 | 11.40 | 168,925 | +0.17(+1.51%) |
Jun 08, 2021 | 11.02 | 11.33 | 10.80 | 11.23 | 166,631 | +0.30(+2.74%) |
Jun 07, 2021 | 10.79 | 11.20 | 10.61 | 10.93 | 167,309 | +0.14(+1.30%) |
Jun 04, 2021 | 10.80 | 10.95 | 10.52 | 10.79 | 89,499 | +0.12(+1.12%) |
Jun 03, 2021 | 10.91 | 11.08 | 10.56 | 10.67 | 210,650 | -0.29(-2.65%) |
Jun 02, 2021 | 11.08 | 11.08 | 10.79 | 10.96 | 87,866 | +0.00(+0.00%) |
Jun 01, 2021 | 10.79 | 11.10 | 10.31 | 10.96 | 126,591 | +0.35(+3.30%) |
May 28, 2021 | 10.80 | 11.06 | 10.56 | 10.61 | 115,627 | -0.13(-1.21%) |
May 27, 2021 | 10.47 | 10.74 | 10.40 | 10.74 | 100,596 | +0.30(+2.87%) |
May 26, 2021 | 9.940 | 10.58 | 9.830 | 10.44 | 91,747 | +0.55(+5.56%) |
May 25, 2021 | 10.25 | 10.50 | 9.870 | 9.890 | 131,809 | -0.39(-3.79%) |
May 24, 2021 | 10.56 | 10.59 | 9.885 | 10.28 | 206,963 | -0.21(-2.00%) |
May 21, 2021 | 10.42 | 10.60 | 10.20 | 10.49 | 189,009 | +0.08(+0.77%) |
May 20, 2021 | 9.340 | 10.50 | 9.290 | 10.41 | 370,486 | +1.24(+13.52%) |
May 19, 2021 | 9.170 | 9.170 | 8.810 | 9.170 | 299,841 | -0.12(-1.29%) |
May 18, 2021 | 9.540 | 9.640 | 9.210 | 9.290 | 302,796 | -0.09(-0.96%) |
May 17, 2021 | 9.070 | 9.650 | 8.900 | 9.380 | 263,533 | +0.14(+1.52%) |
May 14, 2021 | 8.650 | 9.780 | 8.650 | 9.240 | 348,368 | +0.76(+8.96%) |
May 13, 2021 | 9.250 | 9.310 | 8.380 | 8.480 | 428,517 | -0.62(-6.81%) |
May 12, 2021 | 9.140 | 9.520 | 9.070 | 9.100 | 188,491 | -0.16(-1.73%) |
May 11, 2021 | 8.610 | 9.630 | 8.610 | 9.260 | 283,668 | +0.28(+3.12%) |
May 10, 2021 | 9.530 | 9.530 | 8.830 | 8.980 | 544,236 | -0.61(-6.36%) |
May 07, 2021 | 9.970 | 10.24 | 9.570 | 9.590 | 247,251 | -0.27(-2.74%) |
May 06, 2021 | 10.03 | 10.21 | 9.610 | 9.860 | 316,838 | -0.30(-2.95%) |
May 05, 2021 | 10.40 | 10.57 | 10.05 | 10.16 | 224,884 | -0.19(-1.84%) |
May 04, 2021 | 11.25 | 11.25 | 9.750 | 10.35 | 560,432 | -0.99(-8.73%) |