Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.368 | 7.436 | 6.985 | 7.176 | 2,280,371 | -0.38(-5.07%) |
Jul 29, 2021 | 8.272 | 8.336 | 7.514 | 7.560 | 2,468,580 | -0.63(-7.69%) |
Jul 28, 2021 | 7.651 | 8.299 | 7.551 | 8.190 | 1,899,687 | +0.96(+13.26%) |
Jul 27, 2021 | 7.405 | 7.514 | 7.076 | 7.231 | 3,683,668 | -0.47(-6.16%) |
Jul 26, 2021 | 7.441 | 8.053 | 7.397 | 7.706 | 1,820,073 | -0.19(-2.43%) |
Jul 23, 2021 | 8.482 | 8.491 | 7.761 | 7.898 | 2,314,280 | -1.04(-11.64%) |
Jul 22, 2021 | 9.514 | 9.514 | 8.838 | 8.938 | 1,116,982 | -0.48(-5.14%) |
Jul 21, 2021 | 8.948 | 9.504 | 8.948 | 9.422 | 1,384,090 | +0.45(+4.98%) |
Jul 20, 2021 | 8.893 | 9.240 | 8.619 | 8.975 | 1,597,827 | +0.13(+1.44%) |
Jul 19, 2021 | 8.692 | 8.884 | 8.500 | 8.847 | 634,420 | -0.16(-1.72%) |
Jul 16, 2021 | 9.358 | 9.495 | 8.893 | 9.002 | 1,107,553 | -0.36(-3.80%) |
Jul 15, 2021 | 9.221 | 9.806 | 9.148 | 9.358 | 1,851,047 | +0.25(+2.71%) |
Jul 14, 2021 | 8.856 | 9.651 | 8.856 | 9.112 | 2,931,696 | +0.29(+3.31%) |
Jul 13, 2021 | 8.436 | 9.158 | 8.436 | 8.820 | 2,675,918 | +0.51(+6.15%) |
Jul 12, 2021 | 8.582 | 8.820 | 8.263 | 8.308 | 1,628,804 | -0.21(-2.47%) |
Jul 09, 2021 | 8.683 | 8.838 | 8.171 | 8.518 | 1,719,588 | +0.06(+0.76%) |
Jul 08, 2021 | 8.391 | 8.811 | 8.199 | 8.454 | 3,188,742 | -1.23(-12.72%) |
Jul 07, 2021 | 10.19 | 10.31 | 9.623 | 9.687 | 1,414,093 | -0.42(-4.15%) |
Jul 06, 2021 | 9.879 | 10.34 | 9.879 | 10.11 | 1,781,693 | -0.13(-1.25%) |
Jul 02, 2021 | 10.75 | 10.79 | 10.11 | 10.23 | 1,892,325 | -0.58(-5.32%) |
Jul 01, 2021 | 11.14 | 11.46 | 10.78 | 10.81 | 1,160,121 | -0.37(-3.35%) |
Jun 30, 2021 | 11.28 | 11.47 | 10.89 | 11.18 | 1,573,501 | -0.19(-1.69%) |
Jun 29, 2021 | 12.03 | 12.07 | 10.78 | 11.38 | 3,707,896 | -0.71(-5.89%) |
Jun 28, 2021 | 11.83 | 12.34 | 11.82 | 12.09 | 1,588,503 | +0.17(+1.46%) |
Jun 25, 2021 | 12.33 | 12.44 | 11.77 | 11.91 | 2,272,013 | -0.24(-1.95%) |
Jun 24, 2021 | 11.55 | 12.41 | 11.55 | 12.15 | 5,424,340 | +0.78(+6.82%) |
Jun 23, 2021 | 11.25 | 11.55 | 11.20 | 11.38 | 1,998,824 | +0.04(+0.32%) |
Jun 22, 2021 | 11.15 | 11.60 | 10.87 | 11.34 | 3,207,976 | +0.27(+2.48%) |
Jun 21, 2021 | 11.59 | 11.59 | 10.63 | 11.07 | 3,774,875 | -0.60(-5.16%) |
Jun 18, 2021 | 11.58 | 12.10 | 11.52 | 11.67 | 3,526,469 | -0.04(-0.31%) |
Jun 17, 2021 | 11.53 | 12.06 | 11.42 | 11.70 | 3,077,963 | +0.07(+0.63%) |
Jun 16, 2021 | 11.42 | 11.87 | 11.01 | 11.63 | 2,634,253 | -0.11(-0.93%) |
Jun 15, 2021 | 11.98 | 12.06 | 11.14 | 11.74 | 3,108,055 | +0.01(+0.08%) |
Jun 14, 2021 | 11.34 | 11.88 | 11.07 | 11.73 | 2,321,749 | +0.58(+5.16%) |
Jun 11, 2021 | 10.96 | 11.35 | 10.53 | 11.16 | 1,766,389 | +0.49(+4.62%) |
Jun 10, 2021 | 11.34 | 11.54 | 10.51 | 10.66 | 2,093,300 | -0.64(-5.65%) |
Jun 09, 2021 | 10.91 | 12.01 | 10.90 | 11.30 | 3,853,439 | +0.44(+4.03%) |
Jun 08, 2021 | 11.05 | 11.12 | 10.39 | 10.86 | 2,380,060 | -0.16(-1.49%) |
Jun 07, 2021 | 11.67 | 11.71 | 10.86 | 11.03 | 2,639,536 | -0.64(-5.48%) |
Jun 04, 2021 | 10.21 | 11.81 | 10.21 | 11.67 | 4,992,668 | +1.47(+14.41%) |
Jun 03, 2021 | 10.18 | 10.55 | 9.952 | 10.20 | 1,782,768 | -0.21(-2.02%) |
Jun 02, 2021 | 10.81 | 10.86 | 10.01 | 10.41 | 3,452,963 | -0.27(-2.56%) |
Jun 01, 2021 | 8.993 | 10.96 | 8.856 | 10.68 | 10,744,151 | +2.34(+28.01%) |
May 28, 2021 | 8.783 | 8.792 | 8.235 | 8.345 | 1,059,554 | -0.46(-5.19%) |
May 27, 2021 | 8.409 | 8.856 | 8.409 | 8.801 | 1,124,049 | +0.46(+5.47%) |
May 26, 2021 | 8.491 | 8.674 | 8.208 | 8.345 | 1,906,885 | -0.18(-2.14%) |
May 25, 2021 | 8.299 | 8.719 | 8.298 | 8.528 | 662,378 | +0.38(+4.71%) |
May 24, 2021 | 8.062 | 8.427 | 8.044 | 8.144 | 593,474 | +0.03(+0.34%) |
May 21, 2021 | 8.245 | 8.327 | 8.035 | 8.117 | 650,022 | -0.07(-0.89%) |
May 20, 2021 | 8.144 | 8.345 | 8.071 | 8.190 | 515,285 | +0.10(+1.24%) |
May 19, 2021 | 7.742 | 8.130 | 7.578 | 8.089 | 799,660 | +0.17(+2.19%) |
May 18, 2021 | 7.551 | 7.943 | 7.487 | 7.916 | 806,484 | +0.39(+5.22%) |
May 17, 2021 | 7.423 | 7.615 | 7.423 | 7.523 | 448,679 | +0.09(+1.23%) |
May 14, 2021 | 6.966 | 7.441 | 6.966 | 7.432 | 924,339 | +0.51(+7.39%) |
May 13, 2021 | 7.140 | 7.405 | 6.820 | 6.921 | 971,850 | -0.20(-2.82%) |
May 12, 2021 | 7.295 | 7.624 | 7.067 | 7.122 | 727,666 | -0.11(-1.52%) |
May 11, 2021 | 6.893 | 7.329 | 6.875 | 7.231 | 1,299,652 | +0.06(+0.89%) |
May 10, 2021 | 7.514 | 7.569 | 7.012 | 7.167 | 1,214,090 | -0.35(-4.62%) |
May 07, 2021 | 7.514 | 7.724 | 7.436 | 7.514 | 556,256 | -0.05(-0.72%) |
May 06, 2021 | 7.669 | 7.692 | 7.368 | 7.569 | 852,846 | -0.15(-1.89%) |
May 05, 2021 | 7.888 | 8.016 | 7.697 | 7.715 | 557,850 | +0.06(+0.84%) |
May 04, 2021 | 8.126 | 8.143 | 7.532 | 7.651 | 1,153,337 | -0.47(-5.74%) |