Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.630 | 7.790 | 7.550 | 7.760 | 225,028 | +0.04(+0.52%) |
Jul 29, 2021 | 7.960 | 7.965 | 7.650 | 7.720 | 214,971 | -0.17(-2.15%) |
Jul 28, 2021 | 7.630 | 7.980 | 7.432 | 7.890 | 139,595 | +0.26(+3.41%) |
Jul 27, 2021 | 7.680 | 7.858 | 7.440 | 7.630 | 170,421 | -0.21(-2.68%) |
Jul 26, 2021 | 7.650 | 7.965 | 7.600 | 7.840 | 188,109 | +0.18(+2.35%) |
Jul 23, 2021 | 7.780 | 7.830 | 7.390 | 7.660 | 181,469 | +0.00(+0.00%) |
Jul 22, 2021 | 7.750 | 7.820 | 7.520 | 7.660 | 214,809 | -0.21(-2.67%) |
Jul 21, 2021 | 7.680 | 8.150 | 7.600 | 7.870 | 142,668 | +0.38(+5.07%) |
Jul 20, 2021 | 7.130 | 7.990 | 6.940 | 7.490 | 561,085 | +0.48(+6.85%) |
Jul 19, 2021 | 6.676 | 7.235 | 6.600 | 7.010 | 421,090 | +0.00(+0.00%) |
Jul 16, 2021 | 8.220 | 8.340 | 6.990 | 7.010 | 385,432 | -1.06(-13.14%) |
Jul 15, 2021 | 8.250 | 8.355 | 7.930 | 8.070 | 163,737 | -0.21(-2.54%) |
Jul 14, 2021 | 8.310 | 8.546 | 8.250 | 8.280 | 235,429 | -0.06(-0.72%) |
Jul 13, 2021 | 8.600 | 8.750 | 8.280 | 8.340 | 184,494 | -0.41(-4.69%) |
Jul 12, 2021 | 8.640 | 8.820 | 8.510 | 8.750 | 133,218 | -0.03(-0.34%) |
Jul 09, 2021 | 8.860 | 9.030 | 8.670 | 8.780 | 266,683 | +0.10(+1.15%) |
Jul 08, 2021 | 8.540 | 8.990 | 8.390 | 8.680 | 171,345 | -0.17(-1.92%) |
Jul 07, 2021 | 9.100 | 9.250 | 8.651 | 8.850 | 251,894 | -0.33(-3.59%) |
Jul 06, 2021 | 9.650 | 9.680 | 8.970 | 9.180 | 271,934 | -0.60(-6.13%) |
Jul 02, 2021 | 10.19 | 10.19 | 9.685 | 9.780 | 189,773 | -0.34(-3.36%) |
Jul 01, 2021 | 10.07 | 10.19 | 9.400 | 10.12 | 461,413 | +0.22(+2.22%) |
Jun 30, 2021 | 9.430 | 10.18 | 9.350 | 9.900 | 740,985 | +0.40(+4.21%) |
Jun 29, 2021 | 9.500 | 9.690 | 9.373 | 9.500 | 234,876 | +0.01(+0.11%) |
Jun 28, 2021 | 9.950 | 10.17 | 9.250 | 9.490 | 289,652 | -0.46(-4.62%) |
Jun 25, 2021 | 10.67 | 10.73 | 9.900 | 9.950 | 1,195,407 | -0.64(-6.04%) |
Jun 24, 2021 | 10.32 | 10.68 | 10.28 | 10.59 | 161,477 | +0.27(+2.62%) |
Jun 23, 2021 | 10.37 | 10.61 | 10.11 | 10.32 | 219,608 | -0.01(-0.10%) |
Jun 22, 2021 | 10.09 | 10.35 | 9.880 | 10.33 | 195,439 | +0.12(+1.18%) |
Jun 21, 2021 | 9.710 | 10.48 | 9.510 | 10.21 | 404,976 | +0.67(+7.02%) |
Jun 18, 2021 | 9.750 | 9.830 | 9.420 | 9.540 | 329,769 | -0.43(-4.31%) |
Jun 17, 2021 | 10.12 | 10.44 | 9.770 | 9.970 | 150,855 | -0.31(-3.02%) |
Jun 16, 2021 | 10.25 | 10.45 | 9.960 | 10.28 | 202,724 | -0.03(-0.29%) |
Jun 15, 2021 | 10.55 | 10.63 | 10.29 | 10.31 | 164,113 | -0.28(-2.64%) |
Jun 14, 2021 | 10.65 | 10.83 | 10.56 | 10.59 | 350,981 | -0.21(-1.94%) |
Jun 11, 2021 | 10.91 | 11.32 | 10.71 | 10.80 | 724,519 | +0.62(+6.09%) |
Jun 10, 2021 | 10.51 | 10.74 | 9.990 | 10.18 | 155,880 | -0.32(-3.05%) |
Jun 09, 2021 | 10.83 | 10.83 | 10.42 | 10.50 | 131,349 | -0.33(-3.05%) |
Jun 08, 2021 | 10.78 | 11.12 | 10.67 | 10.83 | 212,005 | +0.14(+1.31%) |
Jun 07, 2021 | 10.38 | 10.75 | 10.38 | 10.69 | 243,442 | +0.43(+4.19%) |
Jun 04, 2021 | 10.52 | 10.52 | 10.16 | 10.26 | 117,092 | -0.22(-2.10%) |
Jun 03, 2021 | 10.41 | 10.79 | 10.18 | 10.48 | 354,443 | +0.07(+0.67%) |
Jun 02, 2021 | 10.61 | 10.61 | 10.21 | 10.41 | 485,322 | -0.19(-1.79%) |
Jun 01, 2021 | 10.41 | 10.81 | 10.27 | 10.60 | 231,033 | +0.42(+4.13%) |
May 28, 2021 | 10.39 | 10.43 | 10.04 | 10.18 | 191,315 | -0.11(-1.07%) |
May 27, 2021 | 10.12 | 10.60 | 9.980 | 10.29 | 520,197 | +0.30(+3.00%) |
May 26, 2021 | 9.970 | 10.37 | 9.941 | 9.990 | 301,469 | +0.04(+0.40%) |
May 25, 2021 | 10.82 | 10.82 | 9.920 | 9.950 | 512,072 | -0.78(-7.27%) |
May 24, 2021 | 9.740 | 11.21 | 9.700 | 10.73 | 1,263,644 | +1.04(+10.73%) |
May 21, 2021 | 9.210 | 9.750 | 9.210 | 9.690 | 546,859 | +0.58(+6.37%) |
May 20, 2021 | 9.340 | 9.340 | 8.920 | 9.110 | 230,911 | -0.23(-2.46%) |
May 19, 2021 | 8.850 | 9.460 | 8.755 | 9.340 | 254,253 | +0.20(+2.19%) |
May 18, 2021 | 8.840 | 9.290 | 8.690 | 9.140 | 200,544 | +0.34(+3.86%) |
May 17, 2021 | 8.600 | 8.830 | 8.430 | 8.800 | 158,279 | +0.20(+2.33%) |
May 14, 2021 | 8.600 | 8.700 | 8.460 | 8.600 | 318,709 | +0.05(+0.58%) |
May 13, 2021 | 8.240 | 8.650 | 8.240 | 8.550 | 240,446 | +0.22(+2.64%) |
May 12, 2021 | 8.550 | 8.700 | 8.195 | 8.330 | 242,784 | -0.28(-3.25%) |
May 11, 2021 | 8.850 | 8.920 | 8.175 | 8.610 | 406,961 | -0.60(-6.51%) |
May 10, 2021 | 8.880 | 9.475 | 8.690 | 9.210 | 419,414 | +0.02(+0.22%) |
May 07, 2021 | 9.600 | 9.920 | 9.030 | 9.190 | 999,144 | +0.49(+5.63%) |
May 06, 2021 | 8.630 | 8.910 | 8.480 | 8.700 | 315,426 | +0.01(+0.12%) |
May 05, 2021 | 8.640 | 9.000 | 8.610 | 8.690 | 116,586 | +0.15(+1.76%) |
May 04, 2021 | 8.800 | 8.800 | 8.300 | 8.540 | 268,404 | -0.46(-5.11%) |