Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.720 | 8.840 | 8.430 | 8.560 | 245,093 | -0.13(-1.50%) |
Jul 29, 2021 | 8.920 | 9.120 | 8.680 | 8.690 | 285,257 | -0.12(-1.36%) |
Jul 28, 2021 | 8.470 | 9.060 | 8.410 | 8.810 | 359,472 | +0.31(+3.65%) |
Jul 27, 2021 | 8.700 | 8.700 | 8.200 | 8.500 | 195,949 | -0.17(-1.96%) |
Jul 26, 2021 | 8.800 | 8.900 | 8.620 | 8.670 | 138,324 | -0.11(-1.25%) |
Jul 23, 2021 | 8.990 | 9.100 | 8.660 | 8.780 | 205,643 | -0.21(-2.34%) |
Jul 22, 2021 | 9.320 | 9.320 | 8.750 | 8.990 | 261,386 | -0.31(-3.33%) |
Jul 21, 2021 | 9.000 | 9.550 | 8.800 | 9.300 | 404,353 | +0.70(+8.14%) |
Jul 20, 2021 | 8.700 | 8.708 | 8.190 | 8.600 | 342,295 | -0.04(-0.46%) |
Jul 19, 2021 | 8.110 | 8.720 | 7.950 | 8.640 | 396,699 | +0.35(+4.22%) |
Jul 16, 2021 | 8.610 | 8.700 | 8.250 | 8.290 | 203,250 | -0.34(-3.94%) |
Jul 15, 2021 | 8.410 | 8.757 | 8.210 | 8.630 | 228,826 | +0.22(+2.62%) |
Jul 14, 2021 | 8.900 | 8.900 | 8.330 | 8.410 | 303,969 | -0.46(-5.19%) |
Jul 13, 2021 | 9.000 | 9.190 | 8.800 | 8.870 | 279,185 | -0.28(-3.06%) |
Jul 12, 2021 | 9.440 | 9.500 | 9.120 | 9.150 | 155,370 | -0.29(-3.07%) |
Jul 09, 2021 | 9.100 | 9.610 | 8.840 | 9.440 | 358,326 | +0.24(+2.61%) |
Jul 08, 2021 | 8.360 | 9.300 | 8.250 | 9.200 | 444,824 | +0.70(+8.24%) |
Jul 07, 2021 | 8.800 | 8.930 | 8.160 | 8.500 | 611,291 | -0.27(-3.08%) |
Jul 06, 2021 | 9.000 | 9.180 | 8.590 | 8.770 | 546,302 | -0.33(-3.63%) |
Jul 02, 2021 | 9.320 | 10.18 | 9.050 | 9.100 | 1,062,348 | -0.23(-2.47%) |
Jul 01, 2021 | 10.53 | 10.68 | 9.100 | 9.330 | 2,705,412 | -1.77(-15.95%) |
Jun 30, 2021 | 14.96 | 15.08 | 10.21 | 11.10 | 6,934,153 | -1.97(-15.07%) |
Jun 29, 2021 | 14.00 | 14.87 | 12.85 | 13.07 | 1,242,042 | -0.64(-4.67%) |
Jun 28, 2021 | 13.05 | 13.89 | 12.82 | 13.71 | 772,827 | +0.69(+5.30%) |
Jun 25, 2021 | 13.09 | 13.45 | 12.82 | 13.02 | 657,069 | +0.11(+0.85%) |
Jun 24, 2021 | 13.50 | 13.82 | 12.01 | 12.91 | 1,339,577 | -0.51(-3.80%) |
Jun 23, 2021 | 11.88 | 13.97 | 11.70 | 13.42 | 1,670,547 | +1.58(+13.34%) |
Jun 22, 2021 | 11.33 | 11.86 | 11.10 | 11.84 | 313,672 | +0.52(+4.59%) |
Jun 21, 2021 | 11.54 | 11.78 | 10.98 | 11.32 | 315,449 | -0.07(-0.61%) |
Jun 18, 2021 | 11.36 | 12.10 | 11.26 | 11.39 | 496,028 | -0.07(-0.61%) |
Jun 17, 2021 | 11.28 | 11.73 | 11.28 | 11.46 | 181,574 | +0.07(+0.61%) |
Jun 16, 2021 | 11.45 | 11.80 | 11.05 | 11.39 | 264,539 | -0.06(-0.52%) |
Jun 15, 2021 | 12.35 | 12.35 | 11.24 | 11.45 | 495,133 | -0.94(-7.59%) |
Jun 14, 2021 | 11.34 | 12.48 | 11.21 | 12.39 | 521,088 | +0.96(+8.40%) |
Jun 11, 2021 | 11.40 | 11.57 | 11.17 | 11.43 | 264,678 | +0.18(+1.60%) |
Jun 10, 2021 | 11.02 | 11.48 | 10.80 | 11.25 | 354,441 | +0.12(+1.08%) |
Jun 09, 2021 | 11.70 | 11.74 | 11.04 | 11.13 | 341,492 | -0.40(-3.47%) |
Jun 08, 2021 | 10.94 | 11.69 | 10.94 | 11.53 | 458,405 | +0.67(+6.17%) |
Jun 07, 2021 | 10.65 | 11.11 | 10.57 | 10.86 | 277,550 | +0.34(+3.23%) |
Jun 04, 2021 | 11.05 | 11.65 | 10.52 | 10.52 | 455,139 | -0.38(-3.49%) |
Jun 03, 2021 | 12.53 | 12.53 | 10.34 | 10.90 | 1,311,232 | -1.70(-13.49%) |
Jun 02, 2021 | 12.96 | 13.28 | 11.25 | 12.60 | 1,160,093 | -0.21(-1.64%) |
Jun 01, 2021 | 12.75 | 13.35 | 11.91 | 12.81 | 1,329,488 | +0.85(+7.11%) |
May 28, 2021 | 10.85 | 12.03 | 10.56 | 11.96 | 805,912 | +1.24(+11.57%) |
May 27, 2021 | 10.40 | 11.18 | 10.38 | 10.72 | 865,621 | +0.48(+4.69%) |
May 26, 2021 | 10.31 | 10.41 | 9.960 | 10.24 | 280,033 | -0.04(-0.39%) |
May 25, 2021 | 9.950 | 10.42 | 9.830 | 10.28 | 233,208 | +0.30(+3.01%) |
May 24, 2021 | 10.08 | 10.55 | 9.790 | 9.980 | 541,026 | +0.23(+2.36%) |
May 21, 2021 | 9.560 | 10.45 | 9.430 | 9.750 | 650,454 | +0.20(+2.09%) |
May 20, 2021 | 9.350 | 9.710 | 9.215 | 9.550 | 289,016 | +0.25(+2.69%) |
May 19, 2021 | 8.630 | 9.480 | 8.630 | 9.300 | 325,168 | +0.26(+2.88%) |
May 18, 2021 | 9.110 | 9.290 | 8.760 | 9.040 | 273,398 | +0.21(+2.38%) |
May 17, 2021 | 8.210 | 9.490 | 8.180 | 8.830 | 438,959 | +0.68(+8.34%) |
May 14, 2021 | 8.130 | 8.500 | 7.890 | 8.150 | 305,633 | +0.54(+7.10%) |
May 13, 2021 | 7.920 | 8.150 | 7.520 | 7.610 | 143,288 | -0.28(-3.55%) |
May 12, 2021 | 8.060 | 8.320 | 7.710 | 7.890 | 198,357 | -0.31(-3.78%) |
May 11, 2021 | 7.400 | 8.340 | 7.400 | 8.200 | 183,037 | +0.30(+3.80%) |
May 10, 2021 | 7.930 | 8.060 | 7.670 | 7.900 | 206,756 | -0.17(-2.11%) |
May 07, 2021 | 7.700 | 8.070 | 7.610 | 8.070 | 286,410 | +0.24(+3.07%) |
May 06, 2021 | 7.560 | 7.870 | 7.303 | 7.830 | 217,794 | +0.13(+1.69%) |
May 05, 2021 | 7.780 | 7.900 | 7.520 | 7.700 | 87,657 | -0.02(-0.26%) |
May 04, 2021 | 7.760 | 7.860 | 7.360 | 7.720 | 218,313 | -0.15(-1.91%) |