Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.85 | 12.35 | 10.55 | 12.01 | 11,963,468 | +1.60(+15.37%) |
Jul 29, 2021 | 9.670 | 10.87 | 9.464 | 10.41 | 3,797,501 | +0.83(+8.66%) |
Jul 28, 2021 | 9.450 | 9.993 | 9.190 | 9.580 | 2,454,502 | -0.12(-1.24%) |
Jul 27, 2021 | 9.510 | 11.50 | 9.080 | 9.700 | 17,990,690 | +0.31(+3.30%) |
Jul 26, 2021 | 9.800 | 10.28 | 9.050 | 9.390 | 2,311,278 | -0.49(-4.96%) |
Jul 23, 2021 | 9.110 | 10.40 | 8.810 | 9.880 | 5,073,754 | +0.82(+9.05%) |
Jul 22, 2021 | 8.790 | 9.400 | 8.230 | 9.060 | 2,934,519 | +0.52(+6.09%) |
Jul 21, 2021 | 8.410 | 9.030 | 8.228 | 8.540 | 1,479,424 | +0.22(+2.64%) |
Jul 20, 2021 | 9.430 | 9.930 | 8.030 | 8.320 | 5,189,162 | -1.60(-16.13%) |
Jul 19, 2021 | 8.200 | 10.20 | 7.900 | 9.920 | 18,777,256 | +2.13(+27.34%) |
Jul 16, 2021 | 7.300 | 7.830 | 7.101 | 7.790 | 965,867 | +0.70(+9.87%) |
Jul 15, 2021 | 7.050 | 7.250 | 7.020 | 7.090 | 369,399 | +0.10(+1.43%) |
Jul 14, 2021 | 7.570 | 7.590 | 6.990 | 6.990 | 683,486 | -0.58(-7.66%) |
Jul 13, 2021 | 7.140 | 7.980 | 7.040 | 7.570 | 2,110,719 | +0.49(+6.92%) |
Jul 12, 2021 | 7.260 | 7.350 | 6.970 | 7.080 | 444,808 | -0.21(-2.88%) |
Jul 09, 2021 | 7.320 | 7.500 | 7.230 | 7.290 | 457,213 | +0.06(+0.83%) |
Jul 08, 2021 | 7.220 | 8.400 | 7.220 | 7.230 | 1,109,455 | -0.04(-0.55%) |
Jul 07, 2021 | 8.160 | 8.280 | 7.260 | 7.270 | 679,047 | -1.04(-12.52%) |
Jul 06, 2021 | 8.130 | 8.340 | 8.110 | 8.310 | 138,243 | +0.11(+1.34%) |
Jul 02, 2021 | 8.500 | 8.500 | 8.130 | 8.200 | 141,844 | -0.32(-3.76%) |
Jul 01, 2021 | 8.600 | 8.690 | 8.410 | 8.520 | 137,342 | -0.05(-0.58%) |
Jun 30, 2021 | 8.700 | 8.701 | 8.375 | 8.570 | 163,350 | -0.03(-0.35%) |
Jun 29, 2021 | 8.710 | 8.880 | 8.400 | 8.600 | 181,971 | -0.11(-1.26%) |
Jun 28, 2021 | 8.500 | 8.970 | 8.460 | 8.710 | 415,846 | +0.33(+3.94%) |
Jun 25, 2021 | 8.220 | 8.470 | 8.220 | 8.380 | 1,677,221 | +0.13(+1.58%) |
Jun 24, 2021 | 7.830 | 8.270 | 7.830 | 8.250 | 260,144 | +0.33(+4.17%) |
Jun 23, 2021 | 7.780 | 7.920 | 7.710 | 7.920 | 192,781 | +0.08(+1.02%) |
Jun 22, 2021 | 7.690 | 7.900 | 7.570 | 7.840 | 203,081 | +0.13(+1.69%) |
Jun 21, 2021 | 7.740 | 7.940 | 7.675 | 7.710 | 256,133 | +0.07(+0.92%) |
Jun 18, 2021 | 7.800 | 7.880 | 7.630 | 7.640 | 313,078 | -0.20(-2.55%) |
Jun 17, 2021 | 7.970 | 8.040 | 7.810 | 7.840 | 256,117 | -0.19(-2.37%) |
Jun 16, 2021 | 8.060 | 8.210 | 7.900 | 8.030 | 227,154 | +0.05(+0.63%) |
Jun 15, 2021 | 8.470 | 8.470 | 7.910 | 7.980 | 263,589 | -0.48(-5.67%) |
Jun 14, 2021 | 8.170 | 8.460 | 8.150 | 8.460 | 173,763 | +0.23(+2.79%) |
Jun 11, 2021 | 8.230 | 8.400 | 8.170 | 8.230 | 120,767 | -0.07(-0.84%) |
Jun 10, 2021 | 8.390 | 8.600 | 8.250 | 8.300 | 184,819 | -0.16(-1.89%) |
Jun 09, 2021 | 8.320 | 8.810 | 8.310 | 8.460 | 336,441 | +0.10(+1.20%) |
Jun 08, 2021 | 8.230 | 8.500 | 8.230 | 8.360 | 177,714 | +0.15(+1.83%) |
Jun 07, 2021 | 8.000 | 8.220 | 8.000 | 8.210 | 203,064 | +0.22(+2.75%) |
Jun 04, 2021 | 8.130 | 8.175 | 7.870 | 7.990 | 180,250 | -0.03(-0.37%) |
Jun 03, 2021 | 7.890 | 8.030 | 7.819 | 8.020 | 183,650 | +0.04(+0.50%) |
Jun 02, 2021 | 7.810 | 8.050 | 7.740 | 7.980 | 329,906 | +0.13(+1.66%) |
Jun 01, 2021 | 8.240 | 8.302 | 7.635 | 7.850 | 494,353 | -0.39(-4.73%) |
May 28, 2021 | 8.280 | 8.440 | 8.200 | 8.240 | 93,412 | -0.10(-1.20%) |
May 27, 2021 | 8.320 | 8.440 | 8.270 | 8.340 | 155,552 | +0.07(+0.85%) |
May 26, 2021 | 8.170 | 8.320 | 8.130 | 8.270 | 133,215 | +0.10(+1.22%) |
May 25, 2021 | 8.320 | 8.435 | 8.150 | 8.170 | 133,443 | -0.15(-1.80%) |
May 24, 2021 | 8.590 | 8.590 | 8.250 | 8.320 | 131,264 | -0.18(-2.12%) |
May 21, 2021 | 8.460 | 8.620 | 8.390 | 8.500 | 166,740 | +0.14(+1.67%) |
May 20, 2021 | 8.300 | 8.600 | 8.180 | 8.360 | 220,553 | +0.06(+0.72%) |
May 19, 2021 | 8.220 | 8.440 | 8.100 | 8.300 | 134,411 | -0.02(-0.24%) |
May 18, 2021 | 8.130 | 8.360 | 8.050 | 8.320 | 215,893 | +0.14(+1.71%) |
May 17, 2021 | 8.200 | 8.380 | 8.070 | 8.180 | 248,283 | +0.00(+0.00%) |
May 14, 2021 | 8.000 | 8.290 | 7.700 | 8.180 | 240,993 | +0.18(+2.25%) |
May 13, 2021 | 8.450 | 8.560 | 7.880 | 8.000 | 445,249 | -0.50(-5.88%) |
May 12, 2021 | 8.760 | 8.800 | 8.460 | 8.500 | 176,721 | -0.19(-2.19%) |
May 11, 2021 | 8.340 | 8.830 | 8.300 | 8.690 | 178,608 | +0.04(+0.46%) |
May 10, 2021 | 8.730 | 8.840 | 8.270 | 8.650 | 294,643 | +0.05(+0.58%) |
May 07, 2021 | 7.940 | 8.770 | 7.790 | 8.600 | 347,974 | +0.71(+9.00%) |
May 06, 2021 | 8.350 | 8.400 | 7.670 | 7.890 | 643,337 | -0.73(-8.47%) |
May 05, 2021 | 8.550 | 8.820 | 8.470 | 8.620 | 234,704 | -0.06(-0.69%) |
May 04, 2021 | 8.820 | 8.820 | 8.420 | 8.680 | 371,556 | -0.19(-2.14%) |