Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.830 | 10.98 | 9.830 | 10.11 | 2,569,645 | +0.28(+2.85%) |
Jul 29, 2021 | 9.970 | 10.15 | 9.630 | 9.830 | 647,278 | -0.03(-0.30%) |
Jul 28, 2021 | 9.650 | 10.36 | 9.520 | 9.860 | 996,840 | +0.28(+2.92%) |
Jul 27, 2021 | 9.350 | 10.11 | 8.950 | 9.580 | 1,641,906 | +0.32(+3.46%) |
Jul 26, 2021 | 9.200 | 9.619 | 9.000 | 9.260 | 936,009 | +0.14(+1.54%) |
Jul 23, 2021 | 9.860 | 9.900 | 8.920 | 9.120 | 2,256,912 | -1.42(-13.47%) |
Jul 22, 2021 | 8.870 | 11.20 | 8.610 | 10.54 | 13,574,403 | +1.84(+21.15%) |
Jul 21, 2021 | 8.140 | 8.780 | 7.880 | 8.700 | 846,261 | +0.62(+7.67%) |
Jul 20, 2021 | 8.470 | 8.680 | 7.790 | 8.080 | 1,435,444 | -0.54(-6.26%) |
Jul 19, 2021 | 7.860 | 9.150 | 7.690 | 8.620 | 4,400,742 | +0.76(+9.67%) |
Jul 16, 2021 | 7.700 | 7.980 | 7.620 | 7.860 | 334,542 | +0.24(+3.15%) |
Jul 15, 2021 | 7.460 | 7.720 | 7.349 | 7.620 | 349,367 | +0.14(+1.87%) |
Jul 14, 2021 | 8.120 | 8.160 | 7.480 | 7.480 | 574,619 | -0.62(-7.65%) |
Jul 13, 2021 | 8.060 | 8.290 | 8.060 | 8.100 | 316,525 | -0.01(-0.12%) |
Jul 12, 2021 | 8.110 | 8.181 | 7.960 | 8.110 | 236,885 | -0.03(-0.37%) |
Jul 09, 2021 | 8.030 | 8.260 | 7.980 | 8.140 | 250,713 | +0.11(+1.37%) |
Jul 08, 2021 | 7.890 | 8.140 | 7.770 | 8.030 | 349,572 | -0.07(-0.86%) |
Jul 07, 2021 | 8.180 | 8.219 | 7.930 | 8.100 | 481,383 | -0.07(-0.86%) |
Jul 06, 2021 | 8.180 | 8.253 | 8.040 | 8.170 | 427,342 | -0.04(-0.49%) |
Jul 02, 2021 | 8.360 | 8.390 | 8.045 | 8.210 | 319,141 | -0.10(-1.20%) |
Jul 01, 2021 | 8.300 | 8.400 | 8.100 | 8.310 | 559,084 | +0.06(+0.73%) |
Jun 30, 2021 | 8.830 | 8.865 | 8.210 | 8.250 | 683,416 | -0.66(-7.41%) |
Jun 29, 2021 | 9.080 | 9.260 | 8.760 | 8.910 | 410,094 | -0.18(-1.98%) |
Jun 28, 2021 | 8.660 | 9.180 | 8.620 | 9.090 | 825,820 | +0.53(+6.19%) |
Jun 25, 2021 | 8.690 | 8.870 | 8.490 | 8.560 | 4,150,480 | -0.14(-1.61%) |
Jun 24, 2021 | 8.570 | 8.770 | 8.516 | 8.700 | 403,364 | +0.21(+2.47%) |
Jun 23, 2021 | 8.330 | 8.570 | 8.290 | 8.490 | 449,349 | +0.16(+1.92%) |
Jun 22, 2021 | 8.110 | 8.420 | 8.100 | 8.330 | 362,242 | +0.14(+1.71%) |
Jun 21, 2021 | 8.100 | 8.210 | 7.910 | 8.190 | 756,515 | +0.09(+1.11%) |
Jun 18, 2021 | 7.990 | 8.480 | 7.970 | 8.100 | 1,496,763 | +0.04(+0.50%) |
Jun 17, 2021 | 8.500 | 8.590 | 7.789 | 8.060 | 1,629,205 | -0.43(-5.06%) |
Jun 16, 2021 | 8.690 | 8.735 | 8.340 | 8.490 | 463,289 | -0.16(-1.85%) |
Jun 15, 2021 | 8.900 | 8.980 | 8.420 | 8.650 | 675,096 | -0.19(-2.15%) |
Jun 14, 2021 | 8.950 | 9.100 | 8.835 | 8.840 | 381,868 | +0.01(+0.11%) |
Jun 11, 2021 | 8.960 | 9.000 | 8.770 | 8.830 | 361,166 | +0.03(+0.34%) |
Jun 10, 2021 | 9.010 | 9.040 | 8.560 | 8.800 | 617,454 | -0.20(-2.22%) |
Jun 09, 2021 | 8.680 | 9.430 | 8.640 | 9.000 | 2,158,137 | +0.43(+5.02%) |
Jun 08, 2021 | 8.810 | 8.900 | 8.330 | 8.570 | 650,318 | -0.14(-1.61%) |
Jun 07, 2021 | 8.350 | 8.925 | 8.280 | 8.710 | 816,873 | +0.32(+3.81%) |
Jun 04, 2021 | 8.020 | 8.430 | 7.980 | 8.390 | 900,880 | +0.36(+4.48%) |
Jun 03, 2021 | 8.000 | 8.185 | 7.780 | 8.030 | 787,629 | -0.04(-0.50%) |
Jun 02, 2021 | 8.130 | 8.140 | 7.810 | 8.070 | 943,068 | -0.03(-0.37%) |
Jun 01, 2021 | 8.100 | 8.270 | 8.000 | 8.100 | 615,926 | +0.03(+0.37%) |
May 28, 2021 | 7.990 | 8.300 | 7.990 | 8.070 | 593,515 | +0.15(+1.89%) |
May 27, 2021 | 8.170 | 8.340 | 7.900 | 7.920 | 1,058,308 | -0.27(-3.30%) |
May 26, 2021 | 7.970 | 8.330 | 7.830 | 8.190 | 525,128 | +0.30(+3.80%) |
May 25, 2021 | 8.000 | 8.090 | 7.800 | 7.890 | 626,621 | -0.14(-1.74%) |
May 24, 2021 | 8.430 | 8.460 | 8.000 | 8.030 | 604,970 | -0.41(-4.86%) |
May 21, 2021 | 9.040 | 9.040 | 8.440 | 8.440 | 773,287 | -0.50(-5.59%) |
May 20, 2021 | 8.580 | 9.070 | 8.580 | 8.940 | 681,897 | +0.38(+4.44%) |
May 19, 2021 | 8.600 | 8.740 | 8.420 | 8.560 | 644,444 | -0.24(-2.73%) |
May 18, 2021 | 8.400 | 8.890 | 8.270 | 8.800 | 746,067 | +0.39(+4.64%) |
May 17, 2021 | 8.400 | 8.540 | 8.050 | 8.410 | 798,945 | -0.05(-0.59%) |
May 14, 2021 | 7.660 | 8.600 | 7.500 | 8.460 | 2,174,971 | +1.30(+18.16%) |
May 13, 2021 | 7.400 | 7.550 | 7.010 | 7.160 | 1,090,945 | -0.15(-2.05%) |
May 12, 2021 | 7.630 | 7.753 | 7.280 | 7.310 | 723,780 | -0.39(-5.06%) |
May 11, 2021 | 7.460 | 7.850 | 7.390 | 7.700 | 728,662 | +0.08(+1.05%) |
May 10, 2021 | 8.160 | 8.195 | 7.620 | 7.620 | 702,218 | -0.52(-6.39%) |
May 07, 2021 | 8.160 | 8.350 | 8.090 | 8.140 | 571,646 | +0.02(+0.25%) |
May 06, 2021 | 8.370 | 8.400 | 7.920 | 8.120 | 783,658 | -0.28(-3.33%) |
May 05, 2021 | 8.470 | 8.650 | 8.240 | 8.400 | 502,890 | -0.06(-0.71%) |
May 04, 2021 | 8.330 | 8.480 | 7.920 | 8.460 | 846,773 | +0.19(+2.30%) |