Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.420 | 10.50 | 9.290 | 9.650 | 462,759 | -0.34(-3.40%) |
Jul 29, 2021 | 14.37 | 14.45 | 9.800 | 9.990 | 1,986,806 | -4.34(-30.29%) |
Jul 28, 2021 | 14.56 | 15.19 | 13.81 | 14.33 | 357,994 | -0.54(-3.63%) |
Jul 27, 2021 | 15.00 | 16.82 | 13.60 | 14.87 | 1,232,193 | -0.40(-2.62%) |
Jul 26, 2021 | 17.06 | 18.91 | 14.18 | 15.27 | 446,337 | -2.39(-13.53%) |
Jul 23, 2021 | 15.55 | 18.49 | 14.72 | 17.66 | 593,225 | +3.04(+20.79%) |
Jul 22, 2021 | 15.51 | 18.50 | 13.61 | 14.62 | 730,327 | -1.00(-6.40%) |
Jul 21, 2021 | 14.20 | 20.31 | 13.13 | 15.62 | 1,749,693 | +2.39(+18.07%) |
Jul 20, 2021 | 12.55 | 14.00 | 12.16 | 13.23 | 382,311 | +0.98(+8.00%) |
Jul 19, 2021 | 10.72 | 13.33 | 10.27 | 12.25 | 519,425 | +1.21(+10.96%) |
Jul 16, 2021 | 10.70 | 11.50 | 10.25 | 11.04 | 259,102 | +0.54(+5.14%) |
Jul 15, 2021 | 9.830 | 10.56 | 9.280 | 10.50 | 236,600 | +0.78(+8.02%) |
Jul 14, 2021 | 9.840 | 10.44 | 9.310 | 9.720 | 374,925 | -0.29(-2.90%) |
Jul 13, 2021 | 8.500 | 10.60 | 8.500 | 10.01 | 990,899 | +1.44(+16.80%) |
Jul 12, 2021 | 8.330 | 8.900 | 8.280 | 8.570 | 240,035 | +0.29(+3.50%) |
Jul 09, 2021 | 7.970 | 8.400 | 7.930 | 8.280 | 72,003 | +0.25(+3.11%) |
Jul 08, 2021 | 8.060 | 8.700 | 7.960 | 8.030 | 219,653 | -0.27(-3.25%) |
Jul 07, 2021 | 8.080 | 8.540 | 7.750 | 8.300 | 68,360 | +0.29(+3.62%) |
Jul 06, 2021 | 8.370 | 8.382 | 7.840 | 8.010 | 83,349 | -0.27(-3.26%) |
Jul 02, 2021 | 8.290 | 8.460 | 8.040 | 8.280 | 15,826 | +0.02(+0.24%) |
Jul 01, 2021 | 8.390 | 8.640 | 7.790 | 8.260 | 143,048 | -0.34(-3.95%) |
Jun 30, 2021 | 8.440 | 8.600 | 7.950 | 8.600 | 144,830 | +0.06(+0.70%) |
Jun 29, 2021 | 7.680 | 8.570 | 7.600 | 8.540 | 656,839 | +1.01(+13.41%) |
Jun 28, 2021 | 7.300 | 7.900 | 7.219 | 7.530 | 362,921 | +0.30(+4.15%) |
Jun 25, 2021 | 7.060 | 7.390 | 7.060 | 7.230 | 69,078 | +0.04(+0.56%) |
Jun 24, 2021 | 7.020 | 7.280 | 6.940 | 7.190 | 59,377 | +0.29(+4.20%) |
Jun 23, 2021 | 6.980 | 7.210 | 6.900 | 6.900 | 233,200 | -0.10(-1.43%) |
Jun 22, 2021 | 6.950 | 7.200 | 6.910 | 7.000 | 50,459 | +0.03(+0.36%) |
Jun 21, 2021 | 7.050 | 7.230 | 6.900 | 6.975 | 129,052 | -0.11(-1.48%) |
Jun 18, 2021 | 7.330 | 7.440 | 7.002 | 7.080 | 34,596 | -0.21(-2.88%) |
Jun 17, 2021 | 7.470 | 7.690 | 7.190 | 7.290 | 169,728 | -0.19(-2.54%) |
Jun 16, 2021 | 7.290 | 7.870 | 7.220 | 7.480 | 1,438,318 | +0.15(+2.05%) |
Jun 15, 2021 | 7.450 | 7.540 | 7.230 | 7.330 | 62,549 | -0.16(-2.14%) |
Jun 14, 2021 | 7.560 | 7.851 | 7.360 | 7.490 | 109,533 | -0.05(-0.66%) |
Jun 11, 2021 | 7.440 | 8.750 | 7.440 | 7.540 | 1,036,247 | -0.36(-4.56%) |
Jun 10, 2021 | 7.410 | 9.830 | 7.404 | 7.900 | 3,425,440 | +0.43(+5.76%) |
Jun 09, 2021 | 7.430 | 7.640 | 7.380 | 7.470 | 57,543 | +0.06(+0.81%) |
Jun 08, 2021 | 7.510 | 7.910 | 7.328 | 7.410 | 349,967 | -0.15(-1.98%) |
Jun 07, 2021 | 7.460 | 7.680 | 7.420 | 7.560 | 61,481 | +0.10(+1.34%) |
Jun 04, 2021 | 7.385 | 7.620 | 7.385 | 7.460 | 64,405 | +0.12(+1.63%) |
Jun 03, 2021 | 7.400 | 7.560 | 7.300 | 7.340 | 39,486 | -0.12(-1.61%) |
Jun 02, 2021 | 7.520 | 7.540 | 7.370 | 7.460 | 7,050 | -0.01(-0.13%) |
Jun 01, 2021 | 7.410 | 7.880 | 7.300 | 7.470 | 94,322 | +0.17(+2.28%) |
May 28, 2021 | 7.100 | 7.720 | 6.884 | 7.303 | 138,438 | -0.41(-5.27%) |
May 27, 2021 | 7.640 | 7.980 | 7.540 | 7.710 | 14,554 | +0.03(+0.39%) |
May 26, 2021 | 7.470 | 8.030 | 7.470 | 7.680 | 87,558 | +0.12(+1.59%) |
May 25, 2021 | 7.730 | 8.080 | 7.530 | 7.560 | 72,852 | -0.22(-2.83%) |
May 24, 2021 | 7.750 | 7.890 | 7.631 | 7.780 | 6,658 | +0.12(+1.57%) |
May 21, 2021 | 7.740 | 7.790 | 7.625 | 7.660 | 6,031 | -0.01(-0.13%) |
May 20, 2021 | 7.640 | 7.940 | 7.640 | 7.670 | 7,881 | -0.09(-1.16%) |
May 19, 2021 | 7.880 | 7.880 | 7.560 | 7.760 | 60,812 | +0.21(+2.78%) |
May 18, 2021 | 7.610 | 8.310 | 7.510 | 7.550 | 152,444 | -0.14(-1.82%) |
May 17, 2021 | 7.810 | 8.100 | 7.510 | 7.690 | 74,973 | -0.11(-1.41%) |
May 14, 2021 | 7.510 | 7.800 | 7.470 | 7.800 | 7,242 | +0.23(+3.04%) |
May 13, 2021 | 7.320 | 7.770 | 7.320 | 7.570 | 55,293 | +0.25(+3.42%) |
May 12, 2021 | 7.440 | 7.440 | 7.310 | 7.320 | 5,038 | -0.24(-3.17%) |
May 11, 2021 | 7.300 | 7.800 | 7.300 | 7.560 | 52,564 | +0.20(+2.72%) |
May 10, 2021 | 7.380 | 7.640 | 7.360 | 7.360 | 34,439 | -0.04(-0.54%) |
May 07, 2021 | 7.450 | 7.520 | 7.400 | 7.400 | 2,577 | +0.00(+0.00%) |
May 06, 2021 | 7.820 | 7.970 | 7.370 | 7.400 | 8,798 | -0.37(-4.76%) |
May 05, 2021 | 7.970 | 8.190 | 7.560 | 7.770 | 31,812 | -0.10(-1.27%) |
May 04, 2021 | 7.470 | 8.140 | 7.310 | 7.870 | 122,534 | +0.27(+3.55%) |