Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.500 | 7.680 | 7.410 | 7.540 | 3,126,587 | -0.07(-0.92%) |
Jul 29, 2021 | 7.800 | 7.970 | 7.370 | 7.610 | 5,031,805 | +0.05(+0.66%) |
Jul 28, 2021 | 7.410 | 7.595 | 7.350 | 7.560 | 2,231,436 | +0.15(+2.02%) |
Jul 27, 2021 | 7.470 | 7.480 | 7.270 | 7.410 | 1,907,223 | -0.10(-1.33%) |
Jul 26, 2021 | 7.360 | 7.700 | 7.340 | 7.510 | 2,310,033 | +0.18(+2.46%) |
Jul 23, 2021 | 7.400 | 7.460 | 7.205 | 7.330 | 1,963,316 | -0.14(-1.87%) |
Jul 22, 2021 | 7.540 | 7.567 | 7.325 | 7.470 | 2,053,913 | -0.11(-1.45%) |
Jul 21, 2021 | 7.290 | 7.640 | 7.230 | 7.580 | 2,810,405 | +0.35(+4.84%) |
Jul 20, 2021 | 7.330 | 7.503 | 7.175 | 7.230 | 4,895,606 | -0.07(-0.96%) |
Jul 19, 2021 | 7.420 | 7.630 | 7.210 | 7.300 | 4,127,987 | -0.45(-5.81%) |
Jul 16, 2021 | 8.120 | 8.130 | 7.660 | 7.750 | 4,043,426 | -0.39(-4.79%) |
Jul 15, 2021 | 8.020 | 8.210 | 7.970 | 8.140 | 2,155,771 | +0.03(+0.37%) |
Jul 14, 2021 | 8.410 | 8.545 | 8.100 | 8.110 | 2,511,660 | -0.14(-1.70%) |
Jul 13, 2021 | 8.290 | 8.480 | 8.180 | 8.250 | 3,806,201 | +0.00(+0.00%) |
Jul 12, 2021 | 8.390 | 8.530 | 8.190 | 8.250 | 2,711,777 | -0.28(-3.28%) |
Jul 09, 2021 | 8.370 | 8.620 | 8.365 | 8.530 | 2,195,820 | +0.27(+3.27%) |
Jul 08, 2021 | 8.560 | 8.660 | 8.110 | 8.260 | 4,077,923 | -0.40(-4.62%) |
Jul 07, 2021 | 8.800 | 8.850 | 8.580 | 8.660 | 2,836,498 | -0.11(-1.25%) |
Jul 06, 2021 | 9.120 | 9.230 | 8.690 | 8.770 | 2,764,905 | -0.14(-1.57%) |
Jul 02, 2021 | 9.070 | 9.120 | 8.825 | 8.910 | 1,994,921 | +0.08(+0.91%) |
Jul 01, 2021 | 9.100 | 9.130 | 8.780 | 8.830 | 2,956,251 | -0.05(-0.56%) |
Jun 30, 2021 | 8.640 | 8.970 | 8.620 | 8.880 | 2,449,095 | +0.21(+2.42%) |
Jun 29, 2021 | 8.530 | 8.850 | 8.510 | 8.670 | 3,068,735 | -0.09(-1.03%) |
Jun 28, 2021 | 8.900 | 9.090 | 8.590 | 8.760 | 4,171,866 | -0.11(-1.24%) |
Jun 25, 2021 | 9.430 | 9.500 | 8.830 | 8.870 | 14,561,860 | -0.43(-4.62%) |
Jun 24, 2021 | 9.320 | 9.390 | 9.160 | 9.300 | 2,147,188 | +0.09(+0.98%) |
Jun 23, 2021 | 9.380 | 9.580 | 9.180 | 9.210 | 3,159,096 | -0.05(-0.54%) |
Jun 22, 2021 | 9.170 | 9.370 | 9.060 | 9.260 | 3,794,871 | +0.01(+0.11%) |
Jun 21, 2021 | 9.380 | 9.405 | 9.130 | 9.250 | 3,499,739 | +0.00(+0.00%) |
Jun 18, 2021 | 9.800 | 9.930 | 9.240 | 9.250 | 8,984,606 | -0.45(-4.64%) |
Jun 17, 2021 | 10.00 | 10.27 | 9.560 | 9.700 | 6,493,482 | -0.79(-7.53%) |
Jun 16, 2021 | 10.39 | 10.77 | 10.32 | 10.49 | 3,582,281 | +0.03(+0.29%) |
Jun 15, 2021 | 10.69 | 10.76 | 10.25 | 10.46 | 3,988,782 | -0.26(-2.43%) |
Jun 14, 2021 | 10.48 | 10.97 | 10.38 | 10.72 | 2,894,046 | -0.01(-0.09%) |
Jun 11, 2021 | 11.02 | 11.14 | 10.68 | 10.73 | 3,560,618 | -0.31(-2.81%) |
Jun 10, 2021 | 10.64 | 11.05 | 10.58 | 11.04 | 4,190,703 | +0.48(+4.55%) |
Jun 09, 2021 | 10.54 | 10.76 | 10.52 | 10.56 | 4,145,337 | +0.11(+1.05%) |
Jun 08, 2021 | 9.850 | 10.52 | 9.830 | 10.45 | 7,653,415 | +0.55(+5.56%) |
Jun 07, 2021 | 9.790 | 9.950 | 9.640 | 9.900 | 2,197,332 | +0.05(+0.51%) |
Jun 04, 2021 | 9.980 | 10.04 | 9.760 | 9.850 | 3,888,583 | +0.08(+0.82%) |
Jun 03, 2021 | 10.07 | 10.18 | 9.710 | 9.770 | 5,162,501 | -0.71(-6.77%) |
Jun 02, 2021 | 10.77 | 10.77 | 10.27 | 10.48 | 5,047,687 | -0.31(-2.87%) |
Jun 01, 2021 | 10.60 | 10.88 | 10.57 | 10.79 | 3,883,771 | +0.39(+3.75%) |
May 28, 2021 | 10.36 | 10.59 | 10.35 | 10.40 | 3,570,119 | -0.12(-1.14%) |
May 27, 2021 | 10.30 | 10.62 | 10.16 | 10.52 | 4,169,041 | +0.15(+1.45%) |
May 26, 2021 | 10.40 | 10.79 | 10.26 | 10.37 | 5,351,525 | +0.03(+0.29%) |
May 25, 2021 | 10.17 | 10.58 | 9.895 | 10.34 | 6,819,553 | +0.09(+0.88%) |
May 24, 2021 | 9.810 | 10.29 | 9.763 | 10.25 | 3,254,527 | +0.43(+4.38%) |
May 21, 2021 | 10.16 | 10.36 | 9.760 | 9.820 | 4,060,266 | -0.18(-1.80%) |
May 20, 2021 | 9.910 | 10.16 | 9.720 | 10.00 | 3,676,009 | +0.03(+0.30%) |
May 19, 2021 | 10.10 | 10.30 | 9.795 | 9.970 | 4,174,672 | -0.28(-2.73%) |
May 18, 2021 | 10.29 | 10.44 | 9.930 | 10.25 | 4,759,737 | -0.14(-1.35%) |
May 17, 2021 | 9.330 | 10.44 | 9.270 | 10.39 | 7,312,564 | +1.10(+11.84%) |
May 14, 2021 | 9.000 | 9.375 | 8.930 | 9.290 | 2,855,030 | +0.53(+6.05%) |
May 13, 2021 | 9.020 | 9.020 | 8.670 | 8.760 | 2,666,255 | -0.21(-2.34%) |
May 12, 2021 | 9.280 | 9.510 | 8.915 | 8.970 | 3,053,538 | -0.43(-4.57%) |
May 11, 2021 | 8.820 | 9.410 | 8.750 | 9.400 | 3,548,690 | +0.30(+3.30%) |
May 10, 2021 | 9.470 | 9.610 | 9.100 | 9.100 | 5,029,321 | -0.14(-1.52%) |
May 07, 2021 | 9.360 | 9.410 | 9.026 | 9.240 | 3,628,712 | +0.01(+0.11%) |
May 06, 2021 | 8.860 | 9.400 | 8.810 | 9.230 | 4,715,220 | +0.52(+5.97%) |
May 05, 2021 | 8.790 | 8.830 | 8.560 | 8.710 | 2,535,837 | -0.05(-0.57%) |
May 04, 2021 | 8.650 | 8.980 | 8.541 | 8.760 | 6,470,066 | +0.03(+0.34%) |