Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.650 | 9.010 | 8.300 | 8.430 | 369,456 | -0.34(-3.88%) |
Jul 29, 2021 | 10.11 | 10.11 | 8.700 | 8.770 | 792,969 | -0.73(-7.68%) |
Jul 28, 2021 | 8.340 | 9.590 | 8.190 | 9.500 | 1,265,403 | +1.01(+11.90%) |
Jul 27, 2021 | 8.530 | 8.738 | 7.770 | 8.490 | 345,125 | -0.02(-0.24%) |
Jul 26, 2021 | 8.370 | 8.840 | 8.200 | 8.510 | 350,755 | -0.02(-0.23%) |
Jul 23, 2021 | 9.660 | 9.695 | 8.530 | 8.530 | 638,486 | -1.45(-14.53%) |
Jul 22, 2021 | 10.22 | 10.73 | 9.100 | 9.980 | 2,559,905 | -0.25(-2.44%) |
Jul 21, 2021 | 9.840 | 10.61 | 9.810 | 10.23 | 755,692 | +0.23(+2.30%) |
Jul 20, 2021 | 10.39 | 10.65 | 9.310 | 10.00 | 658,596 | -0.50(-4.76%) |
Jul 19, 2021 | 9.700 | 10.90 | 9.680 | 10.50 | 900,619 | +0.36(+3.55%) |
Jul 16, 2021 | 10.53 | 10.68 | 10.01 | 10.14 | 342,626 | -0.38(-3.61%) |
Jul 15, 2021 | 10.90 | 11.11 | 10.08 | 10.52 | 377,738 | -0.54(-4.88%) |
Jul 14, 2021 | 11.14 | 12.66 | 11.06 | 11.06 | 650,513 | +0.04(+0.36%) |
Jul 13, 2021 | 13.01 | 13.12 | 11.01 | 11.02 | 829,791 | -2.31(-17.33%) |
Jul 12, 2021 | 13.36 | 13.66 | 12.80 | 13.33 | 899,053 | +0.37(+2.85%) |
Jul 09, 2021 | 13.31 | 13.40 | 12.67 | 12.96 | 604,798 | -0.32(-2.41%) |
Jul 08, 2021 | 12.70 | 13.60 | 12.46 | 13.28 | 1,061,080 | -0.22(-1.63%) |
Jul 07, 2021 | 16.00 | 16.26 | 13.44 | 13.50 | 650,034 | -2.88(-17.58%) |
Jul 06, 2021 | 16.74 | 17.75 | 16.01 | 16.38 | 717,916 | +0.43(+2.70%) |
Jul 02, 2021 | 16.24 | 17.48 | 15.68 | 15.95 | 1,059,475 | -0.46(-2.80%) |
Jul 01, 2021 | 18.55 | 18.72 | 15.57 | 16.41 | 1,176,184 | -1.99(-10.82%) |
Jun 30, 2021 | 18.95 | 19.45 | 18.40 | 18.40 | 366,465 | -0.66(-3.46%) |
Jun 29, 2021 | 19.82 | 21.99 | 18.75 | 19.06 | 2,169,434 | -0.76(-3.83%) |
Jun 28, 2021 | 19.30 | 20.25 | 18.08 | 19.82 | 1,504,105 | +0.79(+4.15%) |
Jun 25, 2021 | 19.44 | 20.80 | 18.88 | 19.03 | 1,087,985 | -0.99(-4.95%) |
Jun 24, 2021 | 18.68 | 22.20 | 18.68 | 20.02 | 4,371,578 | +1.01(+5.31%) |
Jun 23, 2021 | 17.71 | 19.90 | 17.21 | 19.01 | 3,669,533 | +1.56(+8.94%) |
Jun 22, 2021 | 18.25 | 18.95 | 17.18 | 17.45 | 1,565,612 | -0.93(-5.06%) |
Jun 21, 2021 | 19.28 | 19.72 | 18.10 | 18.38 | 1,985,918 | -0.97(-5.01%) |
Jun 18, 2021 | 18.10 | 21.47 | 17.63 | 19.35 | 7,694,207 | +1.42(+7.92%) |
Jun 17, 2021 | 17.61 | 19.30 | 17.61 | 17.93 | 1,058,707 | +0.22(+1.24%) |
Jun 16, 2021 | 17.31 | 19.80 | 17.31 | 17.71 | 1,176,110 | -0.11(-0.62%) |
Jun 15, 2021 | 19.55 | 19.71 | 17.21 | 17.82 | 786,095 | -1.99(-10.05%) |
Jun 14, 2021 | 19.24 | 21.47 | 19.10 | 19.81 | 1,627,626 | -0.19(-0.95%) |
Jun 11, 2021 | 18.63 | 22.99 | 16.70 | 20.00 | 5,522,292 | +1.74(+9.53%) |
Jun 10, 2021 | 21.08 | 22.25 | 17.78 | 18.26 | 2,442,384 | -1.94(-9.60%) |
Jun 09, 2021 | 24.65 | 24.85 | 19.51 | 20.20 | 2,776,018 | -5.63(-21.80%) |
Jun 08, 2021 | 26.10 | 26.84 | 22.24 | 25.83 | 7,482,814 | +1.63(+6.74%) |
Jun 07, 2021 | 26.15 | 31.44 | 23.35 | 24.20 | 20,923,880 | +3.70(+18.05%) |
Jun 04, 2021 | 18.87 | 28.80 | 18.10 | 20.50 | 47,298,632 | +5.40(+35.76%) |
Jun 03, 2021 | 12.00 | 20.98 | 11.81 | 15.10 | 29,202,340 | +2.85(+23.27%) |
Jun 02, 2021 | 13.48 | 14.06 | 12.13 | 12.25 | 3,138,648 | -1.17(-8.72%) |
Jun 01, 2021 | 13.04 | 15.55 | 11.60 | 13.42 | 9,470,655 | -0.40(-2.89%) |
May 28, 2021 | 9.460 | 18.25 | 9.390 | 13.82 | 39,412,412 | +4.28(+44.86%) |
May 27, 2021 | 9.640 | 10.75 | 9.260 | 9.540 | 2,950,301 | -0.14(-1.45%) |
May 26, 2021 | 9.240 | 9.860 | 9.090 | 9.680 | 1,548,898 | +0.18(+1.89%) |
May 25, 2021 | 8.090 | 11.24 | 7.850 | 9.500 | 16,056,957 | +1.58(+19.95%) |
May 24, 2021 | 7.760 | 8.240 | 7.640 | 7.920 | 876,002 | +0.32(+4.21%) |
May 21, 2021 | 8.150 | 8.152 | 7.540 | 7.600 | 650,992 | -0.32(-4.04%) |
May 20, 2021 | 7.890 | 8.430 | 7.651 | 7.920 | 4,306,603 | +0.16(+2.06%) |
May 19, 2021 | 7.590 | 8.660 | 7.100 | 7.760 | 6,473,065 | -0.22(-2.76%) |
May 18, 2021 | 8.260 | 8.900 | 7.800 | 7.980 | 1,607,276 | -0.60(-6.99%) |
May 17, 2021 | 8.180 | 9.447 | 7.510 | 8.580 | 3,444,323 | +0.20(+2.39%) |
May 14, 2021 | 6.140 | 9.180 | 6.079 | 8.380 | 16,935,960 | +2.13(+34.08%) |
May 13, 2021 | 7.000 | 7.440 | 5.660 | 6.250 | 2,342,925 | -1.15(-15.54%) |
May 12, 2021 | 8.740 | 8.740 | 7.100 | 7.400 | 1,649,632 | -1.42(-16.10%) |
May 11, 2021 | 8.410 | 9.330 | 8.050 | 8.820 | 4,168,912 | +0.12(+1.38%) |
May 10, 2021 | 10.02 | 12.36 | 8.660 | 8.700 | 61,263,264 | +0.75(+9.43%) |
May 07, 2021 | 9.910 | 10.14 | 7.610 | 7.950 | 14,231,453 | -2.27(-22.21%) |
May 06, 2021 | 5.310 | 13.44 | 5.280 | 10.22 | 159,052,368 | +4.72(+85.82%) |
May 05, 2021 | 4.520 | 6.170 | 4.490 | 5.500 | 3,841,104 | -0.44(-7.41%) |
May 04, 2021 | 3.640 | 7.200 | 3.490 | 5.940 | 16,715,568 | +2.18(+57.98%) |