Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 4.900 | 5.750 | 4.800 | 5.490 | 3,667,294 | +0.58(+11.81%) |
Jul 29, 2021 | 5.660 | 5.700 | 4.860 | 4.910 | 5,990,362 | -3.30(-40.19%) |
Jul 28, 2021 | 7.690 | 8.410 | 7.610 | 8.210 | 811,501 | +0.58(+7.60%) |
Jul 27, 2021 | 7.390 | 7.790 | 7.110 | 7.630 | 601,520 | +0.22(+3.04%) |
Jul 26, 2021 | 7.010 | 7.450 | 6.940 | 7.405 | 674,048 | +0.35(+4.89%) |
Jul 23, 2021 | 8.080 | 8.330 | 6.900 | 7.060 | 1,473,437 | -1.03(-12.73%) |
Jul 22, 2021 | 8.450 | 8.687 | 8.030 | 8.090 | 740,667 | -0.43(-5.05%) |
Jul 21, 2021 | 8.240 | 8.816 | 8.060 | 8.520 | 1,945,933 | +0.26(+3.15%) |
Jul 20, 2021 | 7.990 | 8.560 | 7.670 | 8.260 | 1,470,194 | +0.34(+4.29%) |
Jul 19, 2021 | 7.750 | 8.100 | 7.340 | 7.920 | 1,030,315 | +0.12(+1.54%) |
Jul 16, 2021 | 8.050 | 8.190 | 7.610 | 7.800 | 904,068 | -0.24(-2.99%) |
Jul 15, 2021 | 8.000 | 8.170 | 7.650 | 8.040 | 1,200,854 | +0.09(+1.13%) |
Jul 14, 2021 | 8.290 | 8.330 | 7.890 | 7.950 | 1,040,847 | -0.31(-3.75%) |
Jul 13, 2021 | 8.900 | 9.230 | 8.080 | 8.260 | 2,170,982 | -0.81(-8.93%) |
Jul 12, 2021 | 8.970 | 9.770 | 8.930 | 9.070 | 2,083,618 | +0.06(+0.67%) |
Jul 09, 2021 | 8.720 | 9.379 | 8.490 | 9.010 | 1,775,308 | +0.29(+3.33%) |
Jul 08, 2021 | 8.180 | 9.090 | 8.000 | 8.720 | 2,462,527 | +0.41(+4.93%) |
Jul 07, 2021 | 8.820 | 8.850 | 7.980 | 8.310 | 1,092,416 | -0.50(-5.68%) |
Jul 06, 2021 | 9.150 | 9.150 | 8.610 | 8.810 | 1,229,039 | -0.14(-1.56%) |
Jul 02, 2021 | 8.680 | 9.170 | 8.410 | 8.950 | 1,998,104 | +0.30(+3.47%) |
Jul 01, 2021 | 8.550 | 8.670 | 8.400 | 8.650 | 1,028,718 | +0.13(+1.53%) |
Jun 30, 2021 | 8.850 | 8.850 | 8.480 | 8.520 | 1,088,940 | -0.31(-3.51%) |
Jun 29, 2021 | 9.060 | 9.200 | 8.740 | 8.830 | 1,129,028 | -0.12(-1.34%) |
Jun 28, 2021 | 9.050 | 9.160 | 8.500 | 8.950 | 2,055,260 | -0.04(-0.44%) |
Jun 25, 2021 | 8.780 | 9.100 | 8.720 | 8.990 | 2,410,306 | +0.22(+2.51%) |
Jun 24, 2021 | 8.530 | 9.200 | 8.530 | 8.770 | 1,349,522 | +0.46(+5.54%) |
Jun 23, 2021 | 8.622 | 8.622 | 8.035 | 8.310 | 596,629 | -0.16(-1.89%) |
Jun 22, 2021 | 8.310 | 8.570 | 8.170 | 8.470 | 840,468 | +0.19(+2.29%) |
Jun 21, 2021 | 8.000 | 8.310 | 7.680 | 8.280 | 1,624,988 | +0.46(+5.88%) |
Jun 18, 2021 | 8.040 | 8.360 | 7.820 | 7.820 | 2,409,263 | -0.38(-4.63%) |
Jun 17, 2021 | 8.760 | 8.944 | 8.200 | 8.200 | 731,867 | -0.61(-6.92%) |
Jun 16, 2021 | 9.420 | 9.490 | 8.750 | 8.810 | 618,662 | -0.58(-6.18%) |
Jun 15, 2021 | 10.36 | 10.39 | 9.300 | 9.390 | 395,288 | -0.99(-9.54%) |
Jun 14, 2021 | 9.700 | 10.47 | 9.650 | 10.38 | 367,584 | +0.78(+8.13%) |
Jun 11, 2021 | 9.820 | 9.820 | 9.450 | 9.600 | 300,345 | -0.27(-2.74%) |
Jun 10, 2021 | 10.36 | 10.43 | 9.700 | 9.870 | 327,411 | -0.40(-3.89%) |
Jun 09, 2021 | 9.650 | 10.73 | 9.550 | 10.27 | 756,412 | +0.76(+7.99%) |
Jun 08, 2021 | 9.770 | 9.950 | 9.390 | 9.510 | 793,165 | +0.60(+6.73%) |
Jun 07, 2021 | 8.600 | 8.970 | 8.540 | 8.910 | 253,352 | +0.25(+2.89%) |
Jun 04, 2021 | 8.820 | 8.950 | 8.540 | 8.660 | 154,816 | -0.11(-1.25%) |
Jun 03, 2021 | 9.280 | 9.490 | 8.750 | 8.770 | 214,457 | -0.50(-5.39%) |
Jun 02, 2021 | 9.230 | 9.440 | 9.150 | 9.270 | 340,419 | +0.09(+0.98%) |
Jun 01, 2021 | 9.040 | 9.270 | 8.620 | 9.180 | 245,956 | +0.16(+1.77%) |
May 28, 2021 | 8.730 | 9.365 | 8.730 | 9.020 | 183,046 | +0.29(+3.32%) |
May 27, 2021 | 8.510 | 8.850 | 8.440 | 8.730 | 480,297 | +0.35(+4.18%) |
May 26, 2021 | 8.440 | 8.580 | 8.330 | 8.380 | 348,129 | +0.07(+0.84%) |
May 25, 2021 | 8.880 | 8.970 | 8.250 | 8.310 | 425,022 | -0.44(-5.03%) |
May 24, 2021 | 9.170 | 9.380 | 8.680 | 8.750 | 200,827 | -0.37(-4.06%) |
May 21, 2021 | 9.090 | 9.280 | 8.990 | 9.120 | 291,904 | +0.22(+2.47%) |
May 20, 2021 | 9.020 | 9.115 | 8.760 | 8.900 | 264,336 | -0.04(-0.45%) |
May 19, 2021 | 9.410 | 9.490 | 8.900 | 8.940 | 188,103 | -0.64(-6.68%) |
May 18, 2021 | 9.570 | 10.01 | 9.455 | 9.580 | 160,062 | +0.08(+0.84%) |
May 17, 2021 | 9.580 | 9.910 | 9.300 | 9.500 | 195,173 | -0.08(-0.84%) |
May 14, 2021 | 9.050 | 9.700 | 9.050 | 9.580 | 308,024 | +0.67(+7.52%) |
May 13, 2021 | 9.700 | 10.26 | 8.870 | 8.910 | 308,768 | -0.91(-9.27%) |
May 12, 2021 | 10.00 | 10.25 | 9.250 | 9.820 | 227,629 | -0.28(-2.77%) |
May 11, 2021 | 9.250 | 10.20 | 9.190 | 10.10 | 217,805 | +0.39(+4.02%) |
May 10, 2021 | 10.41 | 10.41 | 9.650 | 9.710 | 179,063 | -0.07(-0.72%) |
May 07, 2021 | 9.890 | 10.10 | 9.600 | 9.780 | 219,919 | +0.00(+0.00%) |
May 06, 2021 | 10.52 | 10.71 | 9.700 | 9.780 | 207,146 | -0.63(-6.05%) |
May 05, 2021 | 10.88 | 11.03 | 10.35 | 10.41 | 210,128 | -0.39(-3.61%) |
May 04, 2021 | 11.34 | 11.40 | 10.61 | 10.80 | 218,957 | -0.60(-5.26%) |