Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.100 | 9.220 | 8.895 | 8.920 | 162,418 | -0.39(-4.19%) |
Jul 29, 2021 | 9.250 | 9.690 | 9.220 | 9.310 | 312,813 | +0.13(+1.42%) |
Jul 28, 2021 | 8.670 | 9.230 | 8.560 | 9.180 | 268,562 | +0.43(+4.91%) |
Jul 27, 2021 | 8.510 | 8.860 | 8.380 | 8.750 | 202,315 | +0.25(+2.94%) |
Jul 26, 2021 | 8.260 | 8.670 | 8.170 | 8.500 | 261,740 | +0.24(+2.91%) |
Jul 23, 2021 | 7.880 | 8.300 | 7.780 | 8.260 | 230,072 | +0.46(+5.90%) |
Jul 22, 2021 | 7.550 | 7.980 | 7.410 | 7.800 | 169,295 | +0.25(+3.31%) |
Jul 21, 2021 | 7.320 | 7.700 | 7.320 | 7.550 | 89,948 | +0.25(+3.42%) |
Jul 20, 2021 | 7.210 | 7.478 | 7.195 | 7.300 | 181,360 | +0.15(+2.10%) |
Jul 19, 2021 | 6.950 | 7.240 | 6.900 | 7.150 | 108,620 | +0.16(+2.29%) |
Jul 16, 2021 | 7.350 | 7.350 | 6.970 | 6.990 | 173,582 | -0.23(-3.19%) |
Jul 15, 2021 | 7.260 | 7.350 | 7.030 | 7.220 | 206,645 | -0.15(-2.04%) |
Jul 14, 2021 | 7.490 | 7.490 | 6.944 | 7.370 | 671,867 | -0.09(-1.21%) |
Jul 13, 2021 | 7.920 | 7.920 | 7.430 | 7.460 | 476,304 | -0.51(-6.40%) |
Jul 12, 2021 | 8.430 | 8.529 | 7.890 | 7.970 | 363,733 | -0.46(-5.46%) |
Jul 09, 2021 | 8.700 | 8.710 | 8.270 | 8.430 | 178,502 | -0.13(-1.52%) |
Jul 08, 2021 | 8.300 | 8.600 | 8.110 | 8.560 | 117,520 | +0.10(+1.18%) |
Jul 07, 2021 | 8.550 | 8.684 | 8.140 | 8.460 | 288,414 | -0.16(-1.86%) |
Jul 06, 2021 | 9.100 | 9.180 | 8.355 | 8.620 | 331,891 | -0.58(-6.30%) |
Jul 02, 2021 | 9.530 | 9.530 | 9.110 | 9.200 | 342,105 | +0.11(+1.21%) |
Jul 01, 2021 | 9.280 | 9.341 | 8.850 | 9.090 | 236,559 | -0.20(-2.15%) |
Jun 30, 2021 | 9.510 | 9.675 | 9.250 | 9.290 | 216,052 | -0.28(-2.93%) |
Jun 29, 2021 | 10.14 | 10.14 | 9.540 | 9.570 | 265,698 | -0.56(-5.53%) |
Jun 28, 2021 | 10.69 | 10.69 | 9.990 | 10.13 | 191,026 | -0.24(-2.31%) |
Jun 25, 2021 | 10.43 | 10.75 | 10.25 | 10.37 | 3,287,291 | -0.06(-0.58%) |
Jun 24, 2021 | 10.18 | 10.72 | 10.11 | 10.43 | 633,537 | +0.56(+5.67%) |
Jun 23, 2021 | 9.190 | 10.19 | 9.050 | 9.870 | 1,939,442 | +0.56(+6.02%) |
Jun 22, 2021 | 8.340 | 9.510 | 8.100 | 9.310 | 699,019 | +1.00(+12.03%) |
Jun 21, 2021 | 8.360 | 8.550 | 8.190 | 8.310 | 153,074 | -0.02(-0.24%) |
Jun 18, 2021 | 8.360 | 8.404 | 8.310 | 8.330 | 255,960 | -0.06(-0.72%) |
Jun 17, 2021 | 8.240 | 8.420 | 8.180 | 8.390 | 140,230 | +0.06(+0.72%) |
Jun 16, 2021 | 8.830 | 8.920 | 8.120 | 8.330 | 184,170 | -0.38(-4.36%) |
Jun 15, 2021 | 8.520 | 8.750 | 8.160 | 8.710 | 112,990 | +0.21(+2.47%) |
Jun 14, 2021 | 8.470 | 8.640 | 8.390 | 8.500 | 113,533 | -0.06(-0.70%) |
Jun 11, 2021 | 9.110 | 9.110 | 8.530 | 8.560 | 126,676 | -0.38(-4.25%) |
Jun 10, 2021 | 9.130 | 9.130 | 8.900 | 8.940 | 56,846 | -0.12(-1.32%) |
Jun 09, 2021 | 8.990 | 9.250 | 8.940 | 9.060 | 189,424 | +0.03(+0.33%) |
Jun 08, 2021 | 9.040 | 9.076 | 8.840 | 9.030 | 77,035 | -0.09(-0.99%) |
Jun 07, 2021 | 9.280 | 9.890 | 8.900 | 9.120 | 124,278 | +0.10(+1.11%) |
Jun 04, 2021 | 9.350 | 9.400 | 8.890 | 9.020 | 113,961 | -0.27(-2.91%) |
Jun 03, 2021 | 9.270 | 9.395 | 9.010 | 9.290 | 124,104 | +0.02(+0.22%) |
Jun 02, 2021 | 9.570 | 9.850 | 9.220 | 9.270 | 92,943 | -0.32(-3.34%) |
Jun 01, 2021 | 9.340 | 9.620 | 9.119 | 9.590 | 140,606 | +0.39(+4.24%) |
May 28, 2021 | 9.270 | 9.368 | 9.040 | 9.200 | 251,648 | -0.08(-0.86%) |
May 27, 2021 | 9.740 | 9.740 | 9.210 | 9.280 | 167,742 | -0.31(-3.23%) |
May 26, 2021 | 9.550 | 9.680 | 9.200 | 9.590 | 180,052 | +0.17(+1.80%) |
May 25, 2021 | 9.980 | 10.09 | 9.420 | 9.420 | 187,573 | -0.61(-6.08%) |
May 24, 2021 | 9.910 | 10.31 | 9.812 | 10.03 | 199,518 | +0.00(+0.00%) |
May 21, 2021 | 9.950 | 10.19 | 9.652 | 10.03 | 154,864 | +0.10(+1.01%) |
May 20, 2021 | 11.05 | 11.10 | 9.930 | 9.930 | 669,193 | -1.14(-10.30%) |
May 19, 2021 | 9.980 | 11.24 | 9.910 | 11.07 | 469,205 | +0.95(+9.39%) |
May 18, 2021 | 9.220 | 10.32 | 9.040 | 10.12 | 355,418 | +0.78(+8.35%) |
May 17, 2021 | 8.910 | 9.600 | 8.910 | 9.340 | 212,418 | +0.36(+4.01%) |
May 14, 2021 | 8.820 | 9.050 | 8.640 | 8.980 | 216,324 | +0.19(+2.16%) |
May 13, 2021 | 9.250 | 9.550 | 8.570 | 8.790 | 333,179 | -0.29(-3.19%) |
May 12, 2021 | 7.930 | 9.680 | 7.930 | 9.080 | 1,149,885 | +1.28(+16.41%) |
May 11, 2021 | 7.580 | 7.860 | 7.530 | 7.800 | 139,027 | -0.04(-0.51%) |
May 10, 2021 | 8.250 | 8.250 | 7.640 | 7.840 | 264,375 | -0.33(-4.04%) |
May 07, 2021 | 8.210 | 8.440 | 8.020 | 8.170 | 347,331 | -0.06(-0.73%) |
May 06, 2021 | 7.740 | 8.260 | 7.590 | 8.230 | 452,628 | +0.55(+7.16%) |
May 05, 2021 | 7.330 | 7.760 | 7.260 | 7.680 | 213,219 | +0.21(+2.81%) |
May 04, 2021 | 7.700 | 7.745 | 7.380 | 7.470 | 169,852 | -0.28(-3.61%) |