Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.620 | 7.730 | 7.490 | 7.520 | 201,639 | -0.11(-1.44%) |
Jul 29, 2021 | 7.850 | 7.930 | 7.610 | 7.630 | 210,100 | -0.22(-2.80%) |
Jul 28, 2021 | 7.830 | 7.940 | 7.693 | 7.850 | 222,654 | +0.04(+0.51%) |
Jul 27, 2021 | 7.760 | 7.920 | 7.565 | 7.810 | 243,545 | +0.05(+0.64%) |
Jul 26, 2021 | 7.760 | 7.875 | 7.650 | 7.760 | 247,349 | +0.01(+0.13%) |
Jul 23, 2021 | 8.080 | 8.152 | 7.720 | 7.750 | 154,479 | -0.28(-3.49%) |
Jul 22, 2021 | 8.210 | 8.235 | 8.005 | 8.030 | 219,132 | -0.21(-2.55%) |
Jul 21, 2021 | 8.160 | 8.390 | 8.050 | 8.240 | 220,362 | +0.09(+1.10%) |
Jul 20, 2021 | 7.950 | 8.170 | 7.840 | 8.150 | 352,737 | +0.19(+2.39%) |
Jul 19, 2021 | 7.910 | 8.150 | 7.890 | 7.960 | 233,268 | -0.14(-1.73%) |
Jul 16, 2021 | 8.250 | 8.273 | 8.020 | 8.100 | 182,751 | -0.09(-1.10%) |
Jul 15, 2021 | 8.200 | 8.270 | 7.990 | 8.190 | 249,932 | +0.00(+0.00%) |
Jul 14, 2021 | 8.330 | 8.330 | 8.100 | 8.190 | 384,422 | -0.13(-1.56%) |
Jul 13, 2021 | 8.430 | 8.455 | 8.110 | 8.320 | 256,836 | -0.23(-2.69%) |
Jul 12, 2021 | 8.240 | 8.780 | 8.110 | 8.550 | 439,692 | +0.27(+3.26%) |
Jul 09, 2021 | 8.120 | 8.350 | 7.950 | 8.280 | 298,697 | +0.20(+2.48%) |
Jul 08, 2021 | 8.180 | 8.280 | 8.060 | 8.080 | 272,603 | -0.18(-2.18%) |
Jul 07, 2021 | 8.670 | 8.690 | 8.210 | 8.260 | 365,301 | -0.44(-5.06%) |
Jul 06, 2021 | 8.820 | 8.900 | 8.415 | 8.700 | 545,944 | -0.12(-1.36%) |
Jul 02, 2021 | 9.390 | 9.430 | 8.770 | 8.820 | 462,335 | -0.57(-6.07%) |
Jul 01, 2021 | 9.190 | 9.480 | 9.160 | 9.390 | 524,823 | +0.21(+2.29%) |
Jun 30, 2021 | 9.020 | 9.455 | 8.910 | 9.180 | 524,974 | +0.20(+2.23%) |
Jun 29, 2021 | 9.180 | 9.210 | 8.740 | 8.980 | 1,067,174 | -0.10(-1.10%) |
Jun 28, 2021 | 9.650 | 9.770 | 9.020 | 9.080 | 750,011 | -0.55(-5.71%) |
Jun 25, 2021 | 9.870 | 10.01 | 9.610 | 9.630 | 865,088 | -0.27(-2.73%) |
Jun 24, 2021 | 9.810 | 9.960 | 9.780 | 9.900 | 227,570 | +0.18(+1.85%) |
Jun 23, 2021 | 9.860 | 10.00 | 9.660 | 9.720 | 438,685 | -0.09(-0.92%) |
Jun 22, 2021 | 9.770 | 9.850 | 9.520 | 9.810 | 267,770 | +0.00(+0.00%) |
Jun 21, 2021 | 9.970 | 10.06 | 9.725 | 9.810 | 231,542 | -0.07(-0.71%) |
Jun 18, 2021 | 10.12 | 10.23 | 9.760 | 9.880 | 1,645,254 | -0.33(-3.23%) |
Jun 17, 2021 | 10.33 | 10.54 | 10.12 | 10.21 | 279,848 | -0.12(-1.16%) |
Jun 16, 2021 | 10.53 | 10.58 | 10.02 | 10.33 | 279,274 | -0.25(-2.36%) |
Jun 15, 2021 | 10.85 | 10.85 | 10.29 | 10.58 | 289,783 | -0.29(-2.67%) |
Jun 14, 2021 | 11.35 | 11.50 | 10.80 | 10.87 | 423,495 | -0.48(-4.23%) |
Jun 11, 2021 | 11.31 | 11.52 | 11.08 | 11.35 | 355,600 | -0.04(-0.35%) |
Jun 10, 2021 | 11.58 | 11.73 | 11.24 | 11.39 | 330,929 | -0.21(-1.81%) |
Jun 09, 2021 | 11.42 | 11.90 | 11.32 | 11.60 | 196,240 | +0.17(+1.49%) |
Jun 08, 2021 | 11.60 | 11.79 | 11.22 | 11.43 | 184,252 | -0.11(-0.95%) |
Jun 07, 2021 | 11.17 | 11.95 | 11.11 | 11.54 | 354,348 | +0.26(+2.30%) |
Jun 04, 2021 | 10.86 | 11.47 | 10.86 | 11.28 | 325,833 | +0.48(+4.44%) |
Jun 03, 2021 | 10.80 | 10.85 | 10.59 | 10.80 | 134,051 | -0.01(-0.09%) |
Jun 02, 2021 | 10.80 | 10.85 | 10.12 | 10.81 | 538,479 | +0.10(+0.93%) |
Jun 01, 2021 | 10.59 | 10.84 | 10.54 | 10.71 | 125,941 | +0.16(+1.52%) |
May 28, 2021 | 10.75 | 10.83 | 10.46 | 10.55 | 124,180 | -0.12(-1.12%) |
May 27, 2021 | 10.35 | 10.70 | 10.23 | 10.67 | 352,824 | +0.38(+3.69%) |
May 26, 2021 | 9.990 | 10.31 | 9.950 | 10.29 | 166,953 | +0.41(+4.15%) |
May 25, 2021 | 10.31 | 10.36 | 9.870 | 9.880 | 152,602 | -0.42(-4.08%) |
May 24, 2021 | 10.86 | 10.86 | 10.30 | 10.30 | 135,694 | -0.41(-3.83%) |
May 21, 2021 | 10.65 | 10.91 | 10.54 | 10.71 | 173,738 | +0.16(+1.52%) |
May 20, 2021 | 10.37 | 10.72 | 10.24 | 10.55 | 262,554 | +0.13(+1.25%) |
May 19, 2021 | 10.15 | 10.54 | 10.01 | 10.42 | 256,377 | +0.26(+2.56%) |
May 18, 2021 | 10.27 | 10.44 | 10.14 | 10.16 | 287,859 | -0.10(-0.97%) |
May 17, 2021 | 10.15 | 10.42 | 10.08 | 10.26 | 198,406 | +0.01(+0.10%) |
May 14, 2021 | 9.730 | 10.30 | 9.580 | 10.25 | 262,723 | +0.56(+5.78%) |
May 13, 2021 | 9.750 | 9.860 | 9.430 | 9.690 | 299,687 | -0.03(-0.31%) |
May 12, 2021 | 9.450 | 10.03 | 9.300 | 9.720 | 274,818 | +0.16(+1.67%) |
May 11, 2021 | 9.200 | 9.660 | 8.990 | 9.560 | 387,758 | +0.31(+3.35%) |
May 10, 2021 | 9.730 | 9.750 | 9.240 | 9.250 | 434,904 | -0.54(-5.52%) |
May 07, 2021 | 9.820 | 10.39 | 9.640 | 9.790 | 369,229 | +0.11(+1.14%) |
May 06, 2021 | 9.540 | 9.940 | 9.400 | 9.680 | 360,371 | +0.04(+0.41%) |
May 05, 2021 | 9.810 | 9.980 | 9.610 | 9.640 | 289,814 | -0.17(-1.73%) |
May 04, 2021 | 10.02 | 10.06 | 9.735 | 9.810 | 235,872 | -0.34(-3.35%) |