Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.070 | 8.465 | 7.490 | 7.500 | 30,884 | -0.68(-8.31%) |
Jul 29, 2021 | 8.230 | 8.490 | 8.080 | 8.180 | 29,483 | +0.01(+0.12%) |
Jul 28, 2021 | 7.620 | 8.260 | 7.620 | 8.170 | 29,454 | +0.63(+8.36%) |
Jul 27, 2021 | 7.890 | 8.080 | 7.380 | 7.540 | 40,218 | -0.34(-4.31%) |
Jul 26, 2021 | 8.190 | 8.320 | 7.690 | 7.880 | 35,657 | -0.28(-3.43%) |
Jul 23, 2021 | 8.620 | 8.620 | 7.857 | 8.160 | 66,537 | -0.40(-4.67%) |
Jul 22, 2021 | 9.160 | 9.270 | 8.540 | 8.560 | 43,657 | -0.62(-6.75%) |
Jul 21, 2021 | 9.530 | 9.720 | 9.130 | 9.180 | 41,027 | -0.25(-2.65%) |
Jul 20, 2021 | 9.130 | 9.680 | 9.130 | 9.430 | 39,835 | +0.32(+3.51%) |
Jul 19, 2021 | 9.240 | 9.640 | 8.930 | 9.110 | 42,680 | +0.07(+0.77%) |
Jul 16, 2021 | 8.970 | 9.450 | 8.850 | 9.040 | 98,370 | +0.20(+2.26%) |
Jul 15, 2021 | 9.000 | 9.230 | 8.390 | 8.840 | 105,847 | -0.16(-1.78%) |
Jul 14, 2021 | 9.510 | 9.540 | 8.790 | 9.000 | 87,539 | -0.46(-4.86%) |
Jul 13, 2021 | 9.930 | 10.06 | 9.360 | 9.460 | 51,853 | -0.60(-5.96%) |
Jul 12, 2021 | 10.43 | 10.51 | 9.950 | 10.06 | 54,908 | -0.32(-3.08%) |
Jul 09, 2021 | 10.43 | 10.64 | 10.23 | 10.38 | 31,033 | +0.01(+0.10%) |
Jul 08, 2021 | 10.12 | 10.63 | 10.11 | 10.37 | 31,919 | -0.14(-1.33%) |
Jul 07, 2021 | 10.86 | 11.01 | 10.05 | 10.51 | 41,471 | -0.38(-3.49%) |
Jul 06, 2021 | 11.70 | 12.04 | 10.70 | 10.89 | 40,693 | -0.73(-6.28%) |
Jul 02, 2021 | 12.30 | 12.30 | 11.55 | 11.62 | 44,421 | -0.69(-5.61%) |
Jul 01, 2021 | 12.36 | 12.36 | 12.11 | 12.31 | 23,412 | +0.05(+0.41%) |
Jun 30, 2021 | 12.39 | 12.52 | 12.02 | 12.26 | 96,257 | -0.17(-1.37%) |
Jun 29, 2021 | 12.91 | 13.01 | 12.25 | 12.43 | 72,081 | -0.41(-3.19%) |
Jun 28, 2021 | 13.66 | 13.68 | 12.68 | 12.84 | 112,519 | -0.60(-4.46%) |
Jun 25, 2021 | 13.37 | 13.65 | 13.07 | 13.44 | 176,365 | +0.05(+0.37%) |
Jun 24, 2021 | 14.78 | 14.82 | 13.18 | 13.39 | 135,639 | -1.36(-9.22%) |
Jun 23, 2021 | 15.15 | 15.35 | 14.53 | 14.75 | 82,905 | -0.40(-2.64%) |
Jun 22, 2021 | 15.39 | 15.53 | 14.70 | 15.15 | 158,491 | -0.10(-0.66%) |
Jun 21, 2021 | 15.61 | 15.96 | 15.25 | 15.25 | 214,672 | -0.35(-2.24%) |
Jun 18, 2021 | 16.25 | 16.44 | 15.60 | 15.60 | 121,105 | -0.65(-4.00%) |
Jun 17, 2021 | 15.68 | 16.82 | 15.35 | 16.25 | 185,786 | +0.54(+3.44%) |
Jun 16, 2021 | 15.21 | 16.15 | 14.59 | 15.71 | 226,046 | +0.21(+1.35%) |
Jun 15, 2021 | 15.61 | 15.84 | 14.36 | 15.50 | 173,127 | +0.25(+1.64%) |
Jun 14, 2021 | 18.10 | 18.39 | 15.00 | 15.25 | 156,787 | -2.17(-12.46%) |
Jun 11, 2021 | 18.92 | 18.92 | 17.22 | 17.42 | 40,283 | -1.92(-9.93%) |
Jun 10, 2021 | 16.70 | 19.97 | 16.50 | 19.34 | 181,589 | +2.89(+17.57%) |
Jun 09, 2021 | 16.26 | 16.82 | 16.17 | 16.45 | 37,451 | +0.11(+0.67%) |
Jun 08, 2021 | 16.27 | 16.42 | 15.34 | 16.34 | 53,643 | +0.28(+1.74%) |
Jun 07, 2021 | 16.16 | 16.54 | 15.56 | 16.06 | 55,130 | +0.04(+0.25%) |
Jun 04, 2021 | 16.08 | 16.20 | 15.72 | 16.02 | 42,182 | +0.11(+0.69%) |
Jun 03, 2021 | 15.94 | 16.04 | 15.35 | 15.91 | 18,381 | -0.25(-1.55%) |
Jun 02, 2021 | 17.21 | 17.29 | 15.49 | 16.16 | 44,601 | -1.00(-5.83%) |
Jun 01, 2021 | 16.96 | 17.46 | 16.09 | 17.16 | 82,452 | +0.05(+0.29%) |
May 28, 2021 | 16.03 | 17.11 | 16.00 | 17.11 | 75,328 | +1.38(+8.77%) |
May 27, 2021 | 15.62 | 15.94 | 15.25 | 15.73 | 19,397 | +0.16(+1.03%) |
May 26, 2021 | 15.75 | 15.92 | 15.17 | 15.57 | 29,809 | +0.18(+1.17%) |
May 25, 2021 | 15.77 | 16.05 | 15.00 | 15.39 | 69,003 | -0.42(-2.66%) |
May 24, 2021 | 15.86 | 16.35 | 15.64 | 15.81 | 28,622 | -0.11(-0.69%) |
May 21, 2021 | 16.55 | 16.55 | 15.81 | 15.92 | 36,850 | -0.24(-1.49%) |
May 20, 2021 | 15.89 | 16.62 | 15.47 | 16.16 | 50,212 | +0.24(+1.51%) |
May 19, 2021 | 15.92 | 16.56 | 15.08 | 15.92 | 39,177 | -0.29(-1.79%) |
May 18, 2021 | 16.73 | 17.00 | 16.05 | 16.21 | 36,132 | -0.16(-0.98%) |
May 17, 2021 | 15.54 | 17.29 | 15.48 | 16.37 | 32,052 | +0.46(+2.89%) |
May 14, 2021 | 14.91 | 16.69 | 14.91 | 15.91 | 25,524 | +0.75(+4.95%) |
May 13, 2021 | 15.62 | 15.99 | 14.88 | 15.16 | 35,520 | -0.19(-1.24%) |
May 12, 2021 | 15.07 | 15.96 | 14.92 | 15.35 | 30,396 | -0.02(-0.13%) |
May 11, 2021 | 14.69 | 15.96 | 14.58 | 15.37 | 34,668 | +0.36(+2.40%) |
May 10, 2021 | 16.60 | 17.02 | 14.84 | 15.01 | 106,238 | -1.61(-9.69%) |
May 07, 2021 | 16.10 | 17.13 | 16.10 | 16.62 | 31,474 | +0.56(+3.49%) |
May 06, 2021 | 16.97 | 17.38 | 15.14 | 16.06 | 52,567 | -0.99(-5.81%) |
May 05, 2021 | 18.51 | 18.51 | 16.82 | 17.05 | 52,039 | -1.47(-7.94%) |
May 04, 2021 | 20.00 | 20.32 | 18.50 | 18.52 | 24,767 | -1.76(-8.68%) |