Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.850 | 8.065 | 7.660 | 7.880 | 382,293 | +0.02(+0.25%) |
Jul 29, 2021 | 8.100 | 8.280 | 7.790 | 7.860 | 448,135 | -0.24(-2.96%) |
Jul 28, 2021 | 7.540 | 8.280 | 7.500 | 8.100 | 770,236 | +0.66(+8.87%) |
Jul 27, 2021 | 7.790 | 7.788 | 7.200 | 7.440 | 664,552 | -0.37(-4.74%) |
Jul 26, 2021 | 7.500 | 8.020 | 7.390 | 7.810 | 483,824 | +0.29(+3.86%) |
Jul 23, 2021 | 8.060 | 8.355 | 7.240 | 7.520 | 1,298,224 | -0.53(-6.58%) |
Jul 22, 2021 | 8.420 | 8.520 | 7.810 | 8.050 | 364,095 | -0.31(-3.71%) |
Jul 21, 2021 | 8.340 | 8.600 | 8.190 | 8.360 | 712,062 | +0.11(+1.33%) |
Jul 20, 2021 | 7.910 | 8.410 | 7.620 | 8.250 | 1,013,683 | +0.34(+4.30%) |
Jul 19, 2021 | 8.010 | 8.300 | 7.760 | 7.910 | 532,121 | -0.40(-4.81%) |
Jul 16, 2021 | 8.430 | 8.590 | 8.050 | 8.310 | 566,784 | +0.03(+0.36%) |
Jul 15, 2021 | 8.680 | 8.780 | 8.190 | 8.280 | 1,015,382 | -0.51(-5.80%) |
Jul 14, 2021 | 9.350 | 9.630 | 8.710 | 8.790 | 929,421 | -0.55(-5.89%) |
Jul 13, 2021 | 9.290 | 9.880 | 9.140 | 9.340 | 598,329 | -0.01(-0.11%) |
Jul 12, 2021 | 9.500 | 9.570 | 8.880 | 9.350 | 793,001 | -0.24(-2.50%) |
Jul 09, 2021 | 9.200 | 9.720 | 9.050 | 9.590 | 539,251 | +0.55(+6.08%) |
Jul 08, 2021 | 8.800 | 9.230 | 8.594 | 9.040 | 551,123 | -0.09(-0.99%) |
Jul 07, 2021 | 10.01 | 10.19 | 9.110 | 9.130 | 941,778 | -0.94(-9.33%) |
Jul 06, 2021 | 10.14 | 10.26 | 9.650 | 10.07 | 576,519 | +0.04(+0.40%) |
Jul 02, 2021 | 10.32 | 10.41 | 9.740 | 10.03 | 637,093 | -0.22(-2.15%) |
Jul 01, 2021 | 10.93 | 10.93 | 10.22 | 10.25 | 537,637 | +0.09(+0.89%) |
Jun 30, 2021 | 11.09 | 11.09 | 10.09 | 10.16 | 1,893,789 | -1.06(-9.45%) |
Jun 29, 2021 | 11.35 | 11.75 | 11.01 | 11.22 | 541,128 | -0.06(-0.53%) |
Jun 28, 2021 | 10.45 | 11.69 | 10.35 | 11.28 | 902,217 | +0.79(+7.53%) |
Jun 25, 2021 | 10.14 | 10.76 | 10.07 | 10.49 | 3,695,005 | +0.42(+4.17%) |
Jun 24, 2021 | 11.00 | 11.00 | 10.06 | 10.07 | 633,354 | -0.92(-8.37%) |
Jun 23, 2021 | 10.75 | 11.15 | 10.64 | 10.99 | 614,264 | +0.24(+2.23%) |
Jun 22, 2021 | 10.66 | 10.81 | 10.25 | 10.75 | 514,221 | +0.09(+0.84%) |
Jun 21, 2021 | 10.54 | 10.83 | 10.11 | 10.66 | 655,398 | +0.16(+1.52%) |
Jun 18, 2021 | 10.28 | 10.72 | 10.19 | 10.50 | 828,836 | +0.07(+0.67%) |
Jun 17, 2021 | 10.30 | 10.90 | 10.18 | 10.43 | 373,200 | +0.12(+1.16%) |
Jun 16, 2021 | 10.15 | 10.56 | 10.10 | 10.31 | 378,628 | +0.16(+1.58%) |
Jun 15, 2021 | 10.12 | 10.41 | 9.880 | 10.15 | 574,999 | +0.00(+0.00%) |
Jun 14, 2021 | 10.70 | 10.94 | 10.05 | 10.15 | 652,623 | -0.61(-5.67%) |
Jun 11, 2021 | 10.96 | 11.18 | 10.70 | 10.76 | 330,954 | -0.03(-0.28%) |
Jun 10, 2021 | 11.36 | 11.53 | 10.75 | 10.79 | 402,674 | -0.61(-5.35%) |
Jun 09, 2021 | 11.81 | 12.00 | 11.38 | 11.40 | 411,964 | -0.33(-2.81%) |
Jun 08, 2021 | 11.76 | 12.41 | 11.64 | 11.73 | 948,349 | +0.10(+0.86%) |
Jun 07, 2021 | 11.37 | 12.05 | 11.25 | 11.63 | 768,802 | +0.10(+0.87%) |
Jun 04, 2021 | 10.85 | 11.78 | 10.83 | 11.53 | 496,211 | +0.71(+6.56%) |
Jun 03, 2021 | 10.73 | 11.07 | 10.45 | 10.82 | 452,722 | -0.02(-0.18%) |
Jun 02, 2021 | 10.52 | 10.89 | 10.47 | 10.84 | 1,031,487 | +0.30(+2.85%) |
Jun 01, 2021 | 11.29 | 11.46 | 10.40 | 10.54 | 844,495 | -0.70(-6.23%) |
May 28, 2021 | 11.38 | 11.59 | 11.21 | 11.24 | 590,328 | +0.04(+0.36%) |
May 27, 2021 | 10.47 | 11.41 | 10.36 | 11.20 | 1,100,737 | +0.43(+3.99%) |
May 26, 2021 | 10.58 | 11.30 | 10.31 | 10.77 | 1,320,101 | -0.44(-3.93%) |
May 25, 2021 | 11.65 | 11.85 | 11.06 | 11.21 | 596,189 | -0.22(-1.92%) |
May 24, 2021 | 11.80 | 11.92 | 10.76 | 11.43 | 867,987 | -0.20(-1.72%) |
May 21, 2021 | 11.51 | 12.34 | 11.10 | 11.63 | 1,394,309 | +0.54(+4.87%) |
May 20, 2021 | 10.76 | 11.15 | 10.54 | 11.09 | 737,390 | +0.43(+4.03%) |
May 19, 2021 | 10.04 | 10.75 | 9.971 | 10.66 | 939,597 | +0.15(+1.43%) |
May 18, 2021 | 10.64 | 10.92 | 9.950 | 10.51 | 957,712 | +0.01(+0.10%) |
May 17, 2021 | 9.550 | 10.69 | 9.270 | 10.50 | 1,403,974 | +0.84(+8.70%) |
May 14, 2021 | 9.310 | 9.790 | 8.810 | 9.660 | 1,766,393 | +0.72(+8.05%) |
May 13, 2021 | 10.02 | 10.13 | 8.395 | 8.940 | 2,777,799 | -1.09(-10.87%) |
May 12, 2021 | 10.95 | 11.24 | 9.730 | 10.03 | 3,397,931 | -1.23(-10.92%) |
May 11, 2021 | 11.08 | 11.75 | 9.640 | 11.26 | 9,479,103 | -2.45(-17.87%) |
May 10, 2021 | 18.88 | 18.91 | 12.64 | 13.71 | 5,050,964 | -5.20(-27.50%) |
May 07, 2021 | 18.78 | 19.72 | 18.29 | 18.91 | 1,331,260 | +0.53(+2.88%) |
May 06, 2021 | 20.41 | 20.83 | 18.07 | 18.38 | 1,461,327 | -2.24(-10.86%) |
May 05, 2021 | 22.40 | 22.40 | 19.91 | 20.62 | 1,227,496 | -1.67(-7.49%) |
May 04, 2021 | 21.88 | 22.44 | 21.25 | 22.29 | 867,454 | -0.07(-0.31%) |