Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.219 | 9.556 | 9.065 | 9.267 | 58,802 | +0.04(+0.42%) |
Jul 29, 2021 | 9.286 | 9.344 | 9.065 | 9.229 | 49,156 | -0.02(-0.21%) |
Jul 28, 2021 | 9.364 | 9.532 | 9.084 | 9.248 | 64,247 | -0.11(-1.13%) |
Jul 27, 2021 | 9.209 | 9.691 | 9.156 | 9.354 | 130,037 | +0.11(+1.15%) |
Jul 26, 2021 | 9.122 | 9.354 | 9.122 | 9.248 | 61,167 | +0.12(+1.27%) |
Jul 23, 2021 | 9.151 | 9.190 | 8.978 | 9.132 | 32,230 | +0.07(+0.74%) |
Jul 22, 2021 | 9.142 | 9.257 | 9.036 | 9.065 | 81,387 | -0.19(-2.08%) |
Jul 21, 2021 | 9.113 | 9.460 | 9.113 | 9.257 | 78,868 | +0.17(+1.91%) |
Jul 20, 2021 | 9.036 | 9.257 | 8.968 | 9.084 | 66,246 | +0.09(+0.96%) |
Jul 19, 2021 | 8.823 | 9.055 | 8.823 | 8.997 | 129,376 | -0.06(-0.64%) |
Jul 16, 2021 | 9.132 | 9.209 | 8.939 | 9.055 | 86,437 | -0.01(-0.11%) |
Jul 15, 2021 | 8.467 | 9.122 | 8.447 | 9.065 | 136,501 | +0.55(+6.46%) |
Jul 14, 2021 | 8.505 | 8.592 | 8.409 | 8.515 | 93,469 | +0.05(+0.57%) |
Jul 13, 2021 | 8.447 | 8.669 | 8.380 | 8.467 | 95,707 | +0.02(+0.23%) |
Jul 12, 2021 | 8.361 | 8.563 | 8.361 | 8.447 | 105,000 | +0.00(+0.00%) |
Jul 09, 2021 | 8.399 | 8.667 | 8.352 | 8.447 | 92,334 | +0.19(+2.34%) |
Jul 08, 2021 | 8.303 | 8.505 | 8.197 | 8.255 | 79,077 | -0.24(-2.84%) |
Jul 07, 2021 | 8.563 | 8.717 | 8.312 | 8.496 | 232,616 | -0.07(-0.79%) |
Jul 06, 2021 | 8.939 | 8.939 | 8.563 | 8.563 | 173,411 | -0.42(-4.72%) |
Jul 02, 2021 | 9.200 | 9.200 | 8.959 | 8.987 | 79,551 | -0.15(-1.69%) |
Jul 01, 2021 | 8.968 | 9.190 | 8.968 | 9.142 | 139,971 | +0.17(+1.94%) |
Jun 30, 2021 | 9.132 | 9.214 | 8.891 | 8.968 | 126,497 | -0.21(-2.31%) |
Jun 29, 2021 | 9.306 | 9.454 | 9.161 | 9.180 | 104,612 | -0.14(-1.45%) |
Jun 28, 2021 | 9.402 | 9.527 | 9.190 | 9.315 | 134,870 | -0.03(-0.31%) |
Jun 25, 2021 | 9.392 | 9.576 | 9.277 | 9.344 | 716,806 | -0.09(-0.92%) |
Jun 24, 2021 | 9.470 | 9.470 | 9.233 | 9.431 | 74,473 | +0.04(+0.41%) |
Jun 23, 2021 | 9.373 | 9.412 | 9.296 | 9.392 | 64,870 | +0.04(+0.41%) |
Jun 22, 2021 | 9.412 | 9.566 | 9.238 | 9.354 | 79,783 | -0.12(-1.22%) |
Jun 21, 2021 | 9.354 | 9.605 | 9.219 | 9.470 | 158,746 | +0.17(+1.87%) |
Jun 18, 2021 | 9.508 | 9.682 | 9.238 | 9.296 | 155,647 | -0.39(-3.98%) |
Jun 17, 2021 | 9.778 | 9.778 | 9.448 | 9.682 | 113,229 | -0.13(-1.38%) |
Jun 16, 2021 | 9.788 | 9.937 | 9.643 | 9.817 | 104,374 | +0.03(+0.30%) |
Jun 15, 2021 | 9.778 | 9.923 | 9.624 | 9.788 | 165,952 | -0.03(-0.29%) |
Jun 14, 2021 | 10.07 | 10.12 | 9.740 | 9.817 | 214,266 | -0.32(-3.14%) |
Jun 11, 2021 | 9.769 | 10.13 | 9.769 | 10.13 | 424,953 | +0.36(+3.65%) |
Jun 10, 2021 | 10.03 | 10.03 | 9.687 | 9.778 | 91,992 | -0.13(-1.27%) |
Jun 09, 2021 | 9.875 | 10.09 | 9.653 | 9.904 | 141,762 | -0.02(-0.19%) |
Jun 08, 2021 | 9.990 | 10.10 | 9.788 | 9.923 | 109,440 | -0.08(-0.77%) |
Jun 07, 2021 | 9.740 | 10.06 | 9.730 | 10.000 | 151,305 | +0.25(+2.57%) |
Jun 04, 2021 | 10.06 | 10.07 | 9.364 | 9.749 | 251,417 | +0.06(+0.60%) |
Jun 03, 2021 | 9.730 | 9.884 | 9.094 | 9.691 | 362,095 | -0.12(-1.18%) |
Jun 02, 2021 | 10.33 | 10.41 | 9.802 | 9.807 | 199,840 | -0.57(-5.48%) |
Jun 01, 2021 | 10.40 | 10.48 | 10.13 | 10.38 | 201,572 | -0.01(-0.09%) |
May 28, 2021 | 10.41 | 10.45 | 10.10 | 10.39 | 113,238 | -0.03(-0.28%) |
May 27, 2021 | 10.24 | 10.49 | 10.18 | 10.41 | 110,546 | +0.12(+1.12%) |
May 26, 2021 | 10.52 | 10.52 | 10.18 | 10.30 | 80,541 | -0.13(-1.29%) |
May 25, 2021 | 10.74 | 10.80 | 10.35 | 10.43 | 152,465 | -0.29(-2.70%) |
May 24, 2021 | 10.60 | 10.78 | 10.41 | 10.72 | 191,565 | +0.18(+1.74%) |
May 21, 2021 | 10.79 | 10.95 | 10.46 | 10.54 | 108,686 | -0.17(-1.62%) |
May 20, 2021 | 10.65 | 10.79 | 10.28 | 10.71 | 260,311 | +0.17(+1.64%) |
May 19, 2021 | 10.27 | 10.58 | 9.926 | 10.54 | 144,568 | +0.13(+1.29%) |
May 18, 2021 | 10.95 | 11.07 | 10.38 | 10.41 | 124,975 | -0.49(-4.50%) |
May 17, 2021 | 10.67 | 11.30 | 10.54 | 10.90 | 459,014 | +0.18(+1.70%) |
May 14, 2021 | 10.64 | 10.74 | 10.47 | 10.71 | 184,168 | +0.24(+2.29%) |
May 13, 2021 | 10.00 | 10.71 | 10.00 | 10.47 | 156,784 | +0.61(+6.13%) |
May 12, 2021 | 10.10 | 10.36 | 9.754 | 9.868 | 151,432 | -0.36(-3.48%) |
May 11, 2021 | 9.589 | 10.35 | 9.570 | 10.22 | 250,786 | +0.36(+3.60%) |
May 10, 2021 | 10.48 | 10.81 | 9.753 | 9.868 | 320,020 | -0.72(-6.81%) |
May 07, 2021 | 9.782 | 10.70 | 9.695 | 10.59 | 330,594 | +0.66(+6.68%) |
May 06, 2021 | 9.157 | 10.04 | 9.128 | 9.926 | 564,444 | +0.95(+10.60%) |
May 05, 2021 | 9.099 | 9.176 | 8.840 | 8.974 | 348,153 | -0.06(-0.64%) |
May 04, 2021 | 9.138 | 9.263 | 8.965 | 9.032 | 297,845 | -0.35(-3.69%) |