Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.130 | 9.480 | 8.980 | 9.070 | 516,390 | +0.01(+0.11%) |
Jul 29, 2021 | 9.510 | 9.510 | 9.020 | 9.060 | 464,629 | -0.33(-3.51%) |
Jul 28, 2021 | 9.200 | 9.530 | 9.050 | 9.390 | 693,245 | +0.37(+4.10%) |
Jul 27, 2021 | 9.130 | 9.264 | 8.600 | 9.020 | 797,726 | -0.05(-0.55%) |
Jul 26, 2021 | 8.870 | 9.404 | 8.850 | 9.070 | 701,945 | +0.19(+2.14%) |
Jul 23, 2021 | 9.260 | 9.290 | 8.840 | 8.880 | 737,864 | -0.37(-4.00%) |
Jul 22, 2021 | 9.600 | 9.630 | 9.226 | 9.250 | 427,138 | -0.35(-3.65%) |
Jul 21, 2021 | 9.390 | 9.690 | 9.217 | 9.600 | 742,549 | +0.20(+2.13%) |
Jul 20, 2021 | 9.100 | 9.410 | 8.891 | 9.400 | 1,360,689 | +0.21(+2.29%) |
Jul 19, 2021 | 8.350 | 9.370 | 8.343 | 9.190 | 1,050,671 | +0.40(+4.55%) |
Jul 16, 2021 | 8.670 | 8.910 | 8.540 | 8.790 | 781,016 | +0.17(+1.97%) |
Jul 15, 2021 | 8.550 | 8.680 | 8.250 | 8.620 | 748,106 | +0.10(+1.17%) |
Jul 14, 2021 | 8.620 | 9.050 | 8.460 | 8.520 | 926,911 | -0.08(-0.93%) |
Jul 13, 2021 | 8.830 | 8.910 | 8.430 | 8.600 | 1,313,499 | -0.31(-3.48%) |
Jul 12, 2021 | 9.180 | 9.311 | 8.850 | 8.910 | 842,389 | -0.30(-3.26%) |
Jul 09, 2021 | 9.050 | 9.250 | 8.800 | 9.210 | 931,161 | +0.18(+1.99%) |
Jul 08, 2021 | 8.150 | 9.070 | 8.100 | 9.030 | 2,284,061 | +0.60(+7.12%) |
Jul 07, 2021 | 8.890 | 8.920 | 8.300 | 8.430 | 2,680,906 | -0.44(-4.96%) |
Jul 06, 2021 | 9.190 | 9.300 | 8.600 | 8.870 | 2,165,627 | -0.47(-5.03%) |
Jul 02, 2021 | 9.860 | 10.10 | 8.990 | 9.340 | 4,036,605 | -0.70(-6.97%) |
Jul 01, 2021 | 9.910 | 10.66 | 9.840 | 10.04 | 5,565,078 | +0.19(+1.93%) |
Jun 30, 2021 | 10.70 | 11.50 | 9.600 | 9.850 | 18,618,384 | -6.05(-38.05%) |
Jun 29, 2021 | 16.36 | 17.26 | 15.86 | 15.90 | 3,550,849 | -0.40(-2.45%) |
Jun 28, 2021 | 16.13 | 16.45 | 15.76 | 16.30 | 903,927 | +0.22(+1.37%) |
Jun 25, 2021 | 16.33 | 16.63 | 15.63 | 16.08 | 5,214,627 | -0.12(-0.74%) |
Jun 24, 2021 | 16.14 | 16.46 | 15.88 | 16.20 | 789,500 | +0.01(+0.06%) |
Jun 23, 2021 | 15.75 | 16.22 | 15.26 | 16.19 | 791,933 | +0.63(+4.05%) |
Jun 22, 2021 | 15.61 | 15.80 | 15.11 | 15.56 | 843,580 | -0.08(-0.51%) |
Jun 21, 2021 | 15.85 | 16.24 | 15.21 | 15.64 | 1,038,425 | -0.34(-2.13%) |
Jun 18, 2021 | 15.76 | 16.44 | 15.61 | 15.98 | 1,709,390 | +0.12(+0.76%) |
Jun 17, 2021 | 16.77 | 17.06 | 15.55 | 15.86 | 2,542,039 | -0.55(-3.35%) |
Jun 16, 2021 | 14.44 | 19.46 | 14.35 | 16.41 | 23,438,744 | +2.28(+16.14%) |
Jun 15, 2021 | 14.41 | 15.44 | 13.99 | 14.13 | 1,356,135 | -0.13(-0.91%) |
Jun 14, 2021 | 14.46 | 14.76 | 14.06 | 14.26 | 779,426 | -0.11(-0.77%) |
Jun 11, 2021 | 14.10 | 14.50 | 13.79 | 14.37 | 816,022 | +0.29(+2.06%) |
Jun 10, 2021 | 15.16 | 16.00 | 13.76 | 14.08 | 1,415,026 | -1.05(-6.94%) |
Jun 09, 2021 | 14.00 | 16.70 | 14.00 | 15.13 | 2,887,356 | +1.19(+8.54%) |
Jun 08, 2021 | 13.68 | 13.95 | 12.93 | 13.94 | 739,576 | +0.54(+4.03%) |
Jun 07, 2021 | 13.10 | 13.71 | 13.03 | 13.40 | 1,296,903 | +0.45(+3.47%) |
Jun 04, 2021 | 13.00 | 13.05 | 12.69 | 12.95 | 447,007 | +0.03(+0.23%) |
Jun 03, 2021 | 12.98 | 13.14 | 12.79 | 12.92 | 539,747 | -0.22(-1.67%) |
Jun 02, 2021 | 13.16 | 13.25 | 12.63 | 13.14 | 1,309,980 | +0.68(+5.46%) |
Jun 01, 2021 | 12.70 | 12.84 | 12.28 | 12.46 | 436,586 | -0.19(-1.50%) |
May 28, 2021 | 12.80 | 13.16 | 12.63 | 12.65 | 498,643 | -0.24(-1.86%) |
May 27, 2021 | 12.68 | 12.95 | 12.50 | 12.89 | 586,953 | +0.23(+1.82%) |
May 26, 2021 | 12.02 | 12.67 | 11.73 | 12.66 | 1,079,338 | +0.86(+7.29%) |
May 25, 2021 | 12.40 | 12.63 | 11.80 | 11.80 | 1,186,012 | -0.25(-2.07%) |
May 24, 2021 | 14.00 | 14.00 | 11.87 | 12.05 | 2,484,224 | -1.96(-13.99%) |
May 21, 2021 | 14.46 | 14.78 | 13.96 | 14.01 | 626,921 | -0.33(-2.30%) |
May 20, 2021 | 14.01 | 14.54 | 13.76 | 14.34 | 576,338 | +0.25(+1.77%) |
May 19, 2021 | 13.98 | 14.43 | 13.59 | 14.09 | 1,665,648 | +0.02(+0.14%) |
May 18, 2021 | 14.22 | 14.64 | 14.02 | 14.07 | 771,504 | -0.11(-0.78%) |
May 17, 2021 | 13.16 | 14.32 | 13.06 | 14.18 | 945,190 | +0.80(+5.98%) |
May 14, 2021 | 12.80 | 13.50 | 12.60 | 13.38 | 678,571 | +0.64(+5.02%) |
May 13, 2021 | 12.81 | 13.44 | 12.41 | 12.74 | 698,405 | -0.11(-0.86%) |
May 12, 2021 | 13.30 | 13.91 | 12.81 | 12.85 | 583,533 | -0.49(-3.67%) |
May 11, 2021 | 12.20 | 13.36 | 12.20 | 13.34 | 687,257 | +0.26(+1.99%) |
May 10, 2021 | 13.68 | 13.70 | 13.04 | 13.08 | 757,766 | -0.19(-1.43%) |
May 07, 2021 | 12.98 | 13.59 | 12.91 | 13.27 | 656,035 | +0.34(+2.63%) |
May 06, 2021 | 13.14 | 13.28 | 12.24 | 12.93 | 1,128,317 | -0.43(-3.22%) |
May 05, 2021 | 13.67 | 14.13 | 13.30 | 13.36 | 732,837 | -0.41(-2.98%) |
May 04, 2021 | 13.83 | 14.00 | 13.00 | 13.77 | 966,778 | -0.20(-1.43%) |