Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.460 | 7.620 | 7.400 | 7.510 | 3,707,487 | -0.12(-1.57%) |
Jul 29, 2021 | 7.820 | 7.920 | 7.620 | 7.630 | 4,399,264 | -0.12(-1.55%) |
Jul 28, 2021 | 7.500 | 7.870 | 7.473 | 7.750 | 4,194,442 | +0.33(+4.45%) |
Jul 27, 2021 | 7.680 | 7.810 | 7.310 | 7.420 | 5,230,840 | -0.34(-4.38%) |
Jul 26, 2021 | 7.490 | 8.109 | 7.440 | 7.760 | 6,396,195 | +0.16(+2.11%) |
Jul 23, 2021 | 7.650 | 7.665 | 7.420 | 7.600 | 6,267,324 | -0.08(-1.04%) |
Jul 22, 2021 | 8.150 | 8.250 | 7.640 | 7.680 | 7,059,217 | -0.47(-5.77%) |
Jul 21, 2021 | 7.910 | 8.300 | 7.900 | 8.150 | 6,287,858 | +0.29(+3.69%) |
Jul 20, 2021 | 7.520 | 7.930 | 7.330 | 7.860 | 7,299,278 | +0.29(+3.83%) |
Jul 19, 2021 | 7.110 | 7.600 | 7.030 | 7.570 | 8,197,450 | +0.01(+0.13%) |
Jul 16, 2021 | 7.800 | 7.900 | 7.450 | 7.560 | 9,310,191 | -0.09(-1.18%) |
Jul 15, 2021 | 7.710 | 8.080 | 7.420 | 7.650 | 9,379,758 | -0.21(-2.67%) |
Jul 14, 2021 | 8.450 | 8.545 | 7.800 | 7.860 | 10,361,303 | -0.66(-7.75%) |
Jul 13, 2021 | 8.910 | 8.940 | 8.500 | 8.520 | 6,879,120 | -0.48(-5.33%) |
Jul 12, 2021 | 9.160 | 9.162 | 8.930 | 9.000 | 4,572,707 | -0.16(-1.75%) |
Jul 09, 2021 | 9.050 | 9.220 | 8.900 | 9.160 | 5,795,583 | +0.07(+0.77%) |
Jul 08, 2021 | 8.380 | 9.190 | 8.250 | 9.090 | 8,071,530 | +0.17(+1.91%) |
Jul 07, 2021 | 9.530 | 9.580 | 8.750 | 8.920 | 10,473,009 | -0.54(-5.71%) |
Jul 06, 2021 | 9.910 | 9.910 | 9.282 | 9.460 | 10,327,610 | -0.54(-5.40%) |
Jul 02, 2021 | 10.29 | 10.35 | 9.860 | 10.00 | 9,132,560 | -0.44(-4.21%) |
Jul 01, 2021 | 10.19 | 10.52 | 10.06 | 10.44 | 10,200,305 | +0.29(+2.86%) |
Jun 30, 2021 | 10.29 | 10.35 | 9.950 | 10.15 | 12,840,449 | -0.16(-1.55%) |
Jun 29, 2021 | 10.82 | 11.10 | 10.23 | 10.31 | 16,413,785 | -0.52(-4.80%) |
Jun 28, 2021 | 10.72 | 11.19 | 10.58 | 10.83 | 16,668,968 | +0.03(+0.28%) |
Jun 25, 2021 | 10.80 | 10.98 | 10.45 | 10.80 | 14,516,952 | -0.12(-1.10%) |
Jun 24, 2021 | 11.01 | 11.09 | 10.67 | 10.92 | 12,673,388 | -0.12(-1.09%) |
Jun 23, 2021 | 11.20 | 11.35 | 10.94 | 11.04 | 13,735,456 | -0.14(-1.25%) |
Jun 22, 2021 | 11.01 | 11.45 | 10.79 | 11.18 | 18,145,700 | -0.06(-0.53%) |
Jun 21, 2021 | 11.92 | 11.95 | 10.77 | 11.24 | 30,572,266 | -0.54(-4.58%) |
Jun 18, 2021 | 11.70 | 12.65 | 11.37 | 11.78 | 103,739,136 | +0.66(+5.94%) |
Jun 17, 2021 | 10.47 | 11.42 | 10.45 | 11.12 | 30,852,276 | +0.42(+3.93%) |
Jun 16, 2021 | 10.78 | 11.03 | 10.20 | 10.70 | 20,207,776 | -0.41(-3.69%) |
Jun 15, 2021 | 12.00 | 12.08 | 10.83 | 11.11 | 35,019,268 | -0.06(-0.54%) |
Jun 14, 2021 | 11.43 | 12.57 | 10.92 | 11.17 | 61,323,028 | +0.37(+3.43%) |
Jun 11, 2021 | 11.15 | 11.24 | 10.59 | 10.80 | 19,070,236 | -0.19(-1.73%) |
Jun 10, 2021 | 12.59 | 12.60 | 10.42 | 10.99 | 59,743,000 | -2.03(-15.59%) |
Jun 09, 2021 | 13.81 | 14.50 | 11.15 | 13.02 | 156,534,576 | +3.12(+31.52%) |
Jun 08, 2021 | 10.52 | 10.55 | 9.320 | 9.900 | 43,925,056 | -0.46(-4.44%) |
Jun 07, 2021 | 10.43 | 10.95 | 9.740 | 10.36 | 28,190,944 | +1.05(+11.28%) |
Jun 04, 2021 | 10.13 | 11.24 | 9.210 | 9.310 | 33,219,660 | +0.19(+2.08%) |
Jun 03, 2021 | 8.420 | 9.740 | 8.420 | 9.120 | 30,258,058 | +0.99(+12.18%) |
Jun 02, 2021 | 8.160 | 8.220 | 7.942 | 8.130 | 6,905,606 | +0.03(+0.37%) |
Jun 01, 2021 | 7.990 | 8.160 | 7.860 | 8.100 | 5,251,762 | +0.18(+2.27%) |
May 28, 2021 | 8.175 | 8.175 | 7.750 | 7.920 | 5,616,605 | -0.17(-2.10%) |
May 27, 2021 | 8.100 | 8.160 | 7.820 | 8.090 | 7,748,856 | +0.05(+0.62%) |
May 26, 2021 | 7.710 | 8.110 | 7.670 | 8.040 | 5,278,992 | +0.41(+5.37%) |
May 25, 2021 | 8.020 | 8.070 | 7.630 | 7.630 | 4,702,361 | -0.33(-4.15%) |
May 24, 2021 | 7.820 | 8.060 | 7.625 | 7.960 | 3,629,598 | +0.23(+2.98%) |
May 21, 2021 | 7.780 | 8.000 | 7.704 | 7.730 | 4,208,770 | +0.09(+1.18%) |
May 20, 2021 | 7.950 | 7.950 | 7.480 | 7.640 | 5,289,506 | -0.23(-2.92%) |
May 19, 2021 | 7.570 | 7.925 | 7.500 | 7.870 | 4,256,126 | -0.17(-2.11%) |
May 18, 2021 | 8.110 | 8.280 | 7.950 | 8.040 | 4,715,410 | -0.09(-1.11%) |
May 17, 2021 | 7.940 | 8.167 | 7.910 | 8.130 | 4,673,928 | -0.12(-1.45%) |
May 14, 2021 | 8.000 | 8.340 | 7.970 | 8.250 | 5,270,475 | +0.38(+4.83%) |
May 13, 2021 | 8.030 | 8.490 | 7.593 | 7.870 | 5,929,508 | -0.26(-3.20%) |
May 12, 2021 | 8.310 | 8.500 | 8.090 | 8.130 | 4,123,227 | -0.41(-4.80%) |
May 11, 2021 | 8.030 | 8.650 | 7.850 | 8.540 | 5,847,583 | -0.24(-2.73%) |
May 10, 2021 | 8.830 | 9.400 | 8.640 | 8.780 | 6,632,079 | -0.04(-0.45%) |
May 07, 2021 | 9.570 | 9.880 | 8.770 | 8.820 | 9,112,042 | -0.97(-9.91%) |
May 06, 2021 | 10.20 | 10.36 | 9.620 | 9.790 | 4,857,001 | -0.74(-7.03%) |
May 05, 2021 | 11.00 | 11.10 | 10.34 | 10.53 | 3,917,395 | -0.27(-2.50%) |
May 04, 2021 | 10.84 | 10.98 | 10.29 | 10.80 | 4,149,308 | -0.25(-2.26%) |