Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.980 | 8.080 | 7.780 | 7.790 | 204,372 | -0.20(-2.50%) |
Jul 29, 2021 | 7.750 | 8.080 | 7.730 | 7.990 | 139,609 | +0.24(+3.10%) |
Jul 28, 2021 | 8.040 | 8.100 | 7.720 | 7.750 | 263,582 | -0.25(-3.12%) |
Jul 27, 2021 | 8.110 | 8.210 | 7.960 | 8.000 | 275,956 | -0.18(-2.20%) |
Jul 26, 2021 | 8.200 | 8.270 | 8.040 | 8.180 | 265,795 | -0.01(-0.12%) |
Jul 23, 2021 | 8.170 | 8.260 | 8.080 | 8.190 | 274,518 | +0.00(+0.00%) |
Jul 22, 2021 | 8.200 | 8.210 | 8.030 | 8.190 | 296,297 | +0.00(+0.00%) |
Jul 21, 2021 | 8.190 | 8.300 | 7.980 | 8.190 | 275,929 | +0.04(+0.49%) |
Jul 20, 2021 | 8.070 | 8.190 | 7.920 | 8.150 | 239,758 | +0.08(+0.99%) |
Jul 19, 2021 | 8.010 | 8.200 | 7.940 | 8.070 | 400,227 | -0.13(-1.59%) |
Jul 16, 2021 | 8.460 | 8.460 | 8.180 | 8.200 | 249,966 | -0.20(-2.38%) |
Jul 15, 2021 | 8.340 | 8.440 | 8.150 | 8.400 | 243,895 | +0.06(+0.72%) |
Jul 14, 2021 | 8.440 | 8.550 | 8.060 | 8.340 | 827,504 | -0.03(-0.36%) |
Jul 13, 2021 | 8.800 | 8.800 | 8.350 | 8.370 | 994,232 | -0.57(-6.38%) |
Jul 12, 2021 | 8.830 | 8.970 | 8.710 | 8.940 | 159,286 | +0.08(+0.90%) |
Jul 09, 2021 | 8.920 | 9.000 | 8.800 | 8.860 | 156,706 | -0.05(-0.56%) |
Jul 08, 2021 | 8.990 | 9.070 | 8.840 | 8.910 | 240,417 | -0.21(-2.30%) |
Jul 07, 2021 | 9.160 | 9.285 | 9.030 | 9.120 | 492,154 | -0.13(-1.41%) |
Jul 06, 2021 | 9.450 | 9.450 | 9.170 | 9.250 | 236,247 | -0.26(-2.73%) |
Jul 02, 2021 | 9.490 | 9.560 | 9.250 | 9.510 | 108,416 | +0.04(+0.42%) |
Jul 01, 2021 | 9.450 | 9.560 | 9.320 | 9.470 | 290,757 | -0.05(-0.53%) |
Jun 30, 2021 | 9.420 | 9.570 | 9.240 | 9.520 | 227,283 | +0.01(+0.11%) |
Jun 29, 2021 | 9.530 | 9.570 | 9.380 | 9.510 | 178,436 | -0.02(-0.21%) |
Jun 28, 2021 | 9.380 | 9.560 | 9.170 | 9.530 | 204,121 | +0.13(+1.38%) |
Jun 25, 2021 | 9.480 | 9.615 | 9.300 | 9.400 | 524,239 | -0.15(-1.57%) |
Jun 24, 2021 | 9.370 | 9.560 | 9.190 | 9.550 | 216,288 | +0.20(+2.14%) |
Jun 23, 2021 | 9.020 | 9.420 | 9.020 | 9.350 | 237,452 | +0.27(+2.97%) |
Jun 22, 2021 | 9.040 | 9.250 | 8.910 | 9.080 | 425,528 | -0.08(-0.87%) |
Jun 21, 2021 | 9.000 | 9.240 | 8.930 | 9.160 | 406,516 | +0.14(+1.55%) |
Jun 18, 2021 | 9.180 | 9.205 | 8.970 | 9.020 | 713,078 | -0.25(-2.70%) |
Jun 17, 2021 | 9.390 | 9.536 | 9.160 | 9.270 | 453,658 | -0.20(-2.11%) |
Jun 16, 2021 | 9.530 | 9.570 | 9.330 | 9.470 | 352,900 | -0.03(-0.32%) |
Jun 15, 2021 | 9.400 | 9.540 | 9.351 | 9.500 | 147,065 | +0.16(+1.71%) |
Jun 14, 2021 | 9.760 | 9.780 | 9.180 | 9.340 | 462,837 | -0.23(-2.40%) |
Jun 11, 2021 | 9.390 | 9.610 | 9.370 | 9.570 | 159,802 | +0.17(+1.81%) |
Jun 10, 2021 | 9.490 | 9.570 | 9.320 | 9.400 | 187,519 | -0.08(-0.84%) |
Jun 09, 2021 | 9.550 | 9.770 | 9.410 | 9.480 | 244,705 | -0.10(-1.04%) |
Jun 08, 2021 | 9.730 | 9.920 | 9.550 | 9.580 | 375,351 | -0.12(-1.24%) |
Jun 07, 2021 | 10.77 | 10.85 | 9.500 | 9.700 | 1,040,451 | -1.14(-10.52%) |
Jun 04, 2021 | 10.73 | 10.89 | 10.69 | 10.84 | 342,896 | +0.15(+1.40%) |
Jun 03, 2021 | 10.35 | 10.78 | 10.16 | 10.69 | 331,422 | +0.29(+2.79%) |
Jun 02, 2021 | 10.64 | 10.79 | 10.35 | 10.40 | 324,038 | -0.25(-2.35%) |
Jun 01, 2021 | 10.67 | 10.75 | 10.42 | 10.65 | 278,317 | +0.04(+0.38%) |
May 28, 2021 | 10.49 | 10.79 | 10.33 | 10.61 | 187,515 | +0.12(+1.14%) |
May 27, 2021 | 10.42 | 10.69 | 10.23 | 10.49 | 360,137 | +0.17(+1.65%) |
May 26, 2021 | 10.14 | 10.45 | 10.13 | 10.32 | 386,968 | +0.11(+1.08%) |
May 25, 2021 | 9.730 | 10.43 | 9.700 | 10.21 | 446,259 | +0.35(+3.55%) |
May 24, 2021 | 9.600 | 10.00 | 9.430 | 9.860 | 478,445 | +0.28(+2.92%) |
May 21, 2021 | 9.360 | 9.720 | 9.300 | 9.580 | 170,096 | +0.25(+2.68%) |
May 20, 2021 | 9.310 | 9.480 | 9.160 | 9.330 | 295,629 | -0.03(-0.32%) |
May 19, 2021 | 9.450 | 9.460 | 9.160 | 9.360 | 249,737 | -0.20(-2.09%) |
May 18, 2021 | 9.760 | 9.890 | 9.440 | 9.560 | 214,240 | -0.18(-1.85%) |
May 17, 2021 | 9.500 | 9.769 | 9.320 | 9.740 | 319,678 | +0.17(+1.78%) |
May 14, 2021 | 10.20 | 10.20 | 9.540 | 9.570 | 319,531 | -0.46(-4.59%) |
May 13, 2021 | 9.960 | 10.12 | 9.560 | 10.03 | 364,102 | -0.14(-1.38%) |
May 12, 2021 | 10.68 | 10.68 | 9.980 | 10.17 | 292,376 | -0.49(-4.60%) |
May 11, 2021 | 10.71 | 10.76 | 10.25 | 10.66 | 202,125 | -0.14(-1.30%) |
May 10, 2021 | 10.90 | 10.90 | 10.45 | 10.80 | 325,219 | +0.11(+1.03%) |
May 07, 2021 | 10.61 | 10.96 | 10.52 | 10.69 | 161,181 | +0.25(+2.39%) |
May 06, 2021 | 10.70 | 10.88 | 10.42 | 10.44 | 229,340 | -0.11(-1.04%) |
May 05, 2021 | 10.47 | 10.66 | 10.28 | 10.55 | 112,392 | +0.10(+0.96%) |
May 04, 2021 | 10.45 | 10.54 | 10.05 | 10.45 | 105,540 | +0.03(+0.29%) |