Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.639 | 8.667 | 8.341 | 8.341 | 110,163 | -0.38(-4.38%) |
Jul 29, 2021 | 8.555 | 9.053 | 8.453 | 8.723 | 399,699 | +0.73(+9.09%) |
Jul 28, 2021 | 7.875 | 8.378 | 7.875 | 7.996 | 229,642 | +0.12(+1.54%) |
Jul 27, 2021 | 8.294 | 8.527 | 7.744 | 7.875 | 340,372 | -0.76(-8.85%) |
Jul 26, 2021 | 9.422 | 9.599 | 8.546 | 8.639 | 385,868 | -0.83(-8.76%) |
Jul 23, 2021 | 9.944 | 9.972 | 9.422 | 9.468 | 99,271 | -0.46(-4.60%) |
Jul 22, 2021 | 10.07 | 10.19 | 9.841 | 9.925 | 240,970 | -0.16(-1.57%) |
Jul 21, 2021 | 9.720 | 10.17 | 9.599 | 10.08 | 270,556 | +0.32(+3.24%) |
Jul 20, 2021 | 9.701 | 9.878 | 9.692 | 9.767 | 155,259 | -0.05(-0.47%) |
Jul 19, 2021 | 10.28 | 10.36 | 9.785 | 9.813 | 161,754 | -0.55(-5.31%) |
Jul 16, 2021 | 10.37 | 10.47 | 10.21 | 10.36 | 218,398 | +0.10(+1.00%) |
Jul 15, 2021 | 9.897 | 10.34 | 9.878 | 10.26 | 188,208 | +0.28(+2.80%) |
Jul 14, 2021 | 10.11 | 10.27 | 9.711 | 9.981 | 147,552 | -0.12(-1.20%) |
Jul 13, 2021 | 10.16 | 10.45 | 10.06 | 10.10 | 247,212 | -0.05(-0.46%) |
Jul 12, 2021 | 10.01 | 10.29 | 9.962 | 10.15 | 174,390 | +0.24(+2.45%) |
Jul 09, 2021 | 9.767 | 10.06 | 9.757 | 9.906 | 136,964 | +0.00(+0.00%) |
Jul 08, 2021 | 9.851 | 10.02 | 9.506 | 9.906 | 79,560 | -0.07(-0.65%) |
Jul 07, 2021 | 10.16 | 10.31 | 9.925 | 9.972 | 142,578 | -0.34(-3.26%) |
Jul 06, 2021 | 10.30 | 10.34 | 10.06 | 10.31 | 109,286 | -0.07(-0.63%) |
Jul 02, 2021 | 10.34 | 10.66 | 10.15 | 10.37 | 101,782 | +0.05(+0.45%) |
Jul 01, 2021 | 10.47 | 10.60 | 10.31 | 10.33 | 103,763 | +0.06(+0.54%) |
Jun 30, 2021 | 10.34 | 10.44 | 9.981 | 10.27 | 117,430 | +0.02(+0.18%) |
Jun 29, 2021 | 10.46 | 10.62 | 10.25 | 10.25 | 113,199 | -0.23(-2.22%) |
Jun 28, 2021 | 10.65 | 10.71 | 10.13 | 10.48 | 101,197 | -0.01(-0.09%) |
Jun 25, 2021 | 11.22 | 11.42 | 10.34 | 10.49 | 578,491 | -0.66(-5.93%) |
Jun 24, 2021 | 10.76 | 11.38 | 10.53 | 11.16 | 332,188 | +0.34(+3.19%) |
Jun 23, 2021 | 11.10 | 11.18 | 10.32 | 10.81 | 370,770 | -0.40(-3.57%) |
Jun 22, 2021 | 11.57 | 11.61 | 10.07 | 11.21 | 723,916 | -0.21(-1.80%) |
Jun 21, 2021 | 11.52 | 11.83 | 11.29 | 11.42 | 163,850 | -0.12(-1.05%) |
Jun 18, 2021 | 11.92 | 12.09 | 11.39 | 11.54 | 174,276 | -0.34(-2.83%) |
Jun 17, 2021 | 12.01 | 12.27 | 11.84 | 11.87 | 149,025 | -0.09(-0.78%) |
Jun 16, 2021 | 13.06 | 13.23 | 11.81 | 11.97 | 889,406 | -1.17(-8.94%) |
Jun 15, 2021 | 14.29 | 14.51 | 12.94 | 13.14 | 409,360 | -1.10(-7.72%) |
Jun 14, 2021 | 14.28 | 14.72 | 14.17 | 14.24 | 250,431 | -0.01(-0.07%) |
Jun 11, 2021 | 13.91 | 14.70 | 13.70 | 14.25 | 288,389 | +0.27(+1.93%) |
Jun 10, 2021 | 13.67 | 14.05 | 13.59 | 13.98 | 177,519 | +0.44(+3.23%) |
Jun 09, 2021 | 13.51 | 14.11 | 13.51 | 13.54 | 166,172 | -0.02(-0.14%) |
Jun 08, 2021 | 14.12 | 14.57 | 13.52 | 13.56 | 238,001 | -0.62(-4.40%) |
Jun 07, 2021 | 14.02 | 14.71 | 13.89 | 14.18 | 144,163 | +0.19(+1.33%) |
Jun 04, 2021 | 15.00 | 15.13 | 13.98 | 14.00 | 256,851 | -1.02(-6.77%) |
Jun 03, 2021 | 14.50 | 15.38 | 14.35 | 15.01 | 206,988 | +0.50(+3.47%) |
Jun 02, 2021 | 13.96 | 14.72 | 13.96 | 14.51 | 167,634 | +0.59(+4.22%) |
Jun 01, 2021 | 13.84 | 14.30 | 13.69 | 13.92 | 285,489 | +0.11(+0.81%) |
May 28, 2021 | 13.70 | 14.07 | 13.54 | 13.81 | 186,904 | +0.11(+0.82%) |
May 27, 2021 | 13.51 | 14.00 | 13.44 | 13.70 | 236,006 | +0.22(+1.66%) |
May 26, 2021 | 12.78 | 13.79 | 12.77 | 13.48 | 228,177 | +0.70(+5.47%) |
May 25, 2021 | 12.42 | 12.93 | 12.42 | 12.78 | 174,877 | +0.34(+2.70%) |
May 24, 2021 | 12.49 | 13.05 | 12.30 | 12.44 | 235,209 | -0.06(-0.45%) |
May 21, 2021 | 12.38 | 12.95 | 12.12 | 12.50 | 253,270 | +0.15(+1.21%) |
May 20, 2021 | 12.17 | 12.44 | 12.11 | 12.35 | 194,872 | +0.07(+0.61%) |
May 19, 2021 | 12.16 | 12.35 | 12.07 | 12.27 | 177,262 | +0.01(+0.08%) |
May 18, 2021 | 12.23 | 12.32 | 12.05 | 12.26 | 175,219 | +0.08(+0.69%) |
May 17, 2021 | 12.12 | 12.32 | 12.07 | 12.18 | 139,292 | -0.02(-0.15%) |
May 14, 2021 | 12.28 | 12.35 | 12.07 | 12.20 | 155,233 | -0.10(-0.83%) |
May 13, 2021 | 12.21 | 12.38 | 12.19 | 12.30 | 181,593 | +0.05(+0.38%) |
May 12, 2021 | 12.21 | 12.34 | 12.13 | 12.25 | 163,448 | -0.05(-0.38%) |
May 11, 2021 | 12.15 | 12.35 | 12.15 | 12.30 | 152,677 | -0.02(-0.15%) |
May 10, 2021 | 12.35 | 12.35 | 12.16 | 12.32 | 113,925 | -0.03(-0.23%) |
May 07, 2021 | 12.15 | 12.35 | 12.15 | 12.35 | 82,620 | +0.19(+1.53%) |
May 06, 2021 | 12.34 | 12.37 | 12.08 | 12.16 | 119,029 | -0.09(-0.76%) |
May 05, 2021 | 12.32 | 12.48 | 12.25 | 12.25 | 109,382 | -0.07(-0.60%) |
May 04, 2021 | 12.31 | 12.43 | 12.07 | 12.33 | 90,140 | -0.01(-0.08%) |