Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.500 | 8.639 | 8.102 | 8.150 | 28,905 | -0.36(-4.26%) |
Jul 29, 2021 | 8.900 | 9.085 | 8.513 | 8.513 | 42,130 | -0.37(-4.13%) |
Jul 28, 2021 | 8.531 | 9.158 | 8.500 | 8.880 | 61,635 | +0.57(+6.79%) |
Jul 27, 2021 | 8.800 | 8.800 | 8.301 | 8.315 | 83,436 | -0.99(-10.59%) |
Jul 26, 2021 | 8.400 | 11.20 | 8.152 | 9.300 | 527,471 | +1.20(+14.81%) |
Jul 23, 2021 | 9.051 | 9.051 | 8.000 | 8.100 | 52,852 | -0.85(-9.50%) |
Jul 22, 2021 | 9.100 | 9.200 | 8.880 | 8.950 | 15,897 | -0.25(-2.72%) |
Jul 21, 2021 | 8.920 | 9.499 | 8.794 | 9.200 | 53,362 | +0.45(+5.18%) |
Jul 20, 2021 | 8.850 | 8.900 | 8.500 | 8.747 | 24,939 | +0.05(+0.54%) |
Jul 19, 2021 | 8.900 | 8.900 | 8.311 | 8.700 | 36,545 | -0.42(-4.65%) |
Jul 16, 2021 | 9.996 | 10.00 | 9.100 | 9.124 | 68,509 | -1.08(-10.55%) |
Jul 15, 2021 | 9.900 | 10.50 | 9.600 | 10.20 | 49,297 | +0.10(+0.99%) |
Jul 14, 2021 | 9.700 | 10.40 | 9.701 | 10.10 | 85,602 | +0.10(+1.00%) |
Jul 13, 2021 | 11.00 | 11.50 | 9.600 | 10.00 | 236,246 | -0.90(-8.26%) |
Jul 12, 2021 | 10.90 | 11.90 | 10.30 | 10.90 | 494,501 | -0.30(-2.68%) |
Jul 09, 2021 | 10.20 | 13.00 | 9.900 | 11.20 | 903,900 | +1.21(+12.11%) |
Jul 08, 2021 | 9.604 | 10.50 | 9.604 | 9.990 | 54,161 | -0.71(-6.64%) |
Jul 07, 2021 | 11.30 | 11.40 | 9.927 | 10.70 | 119,433 | -0.50(-4.46%) |
Jul 06, 2021 | 11.80 | 12.40 | 11.10 | 11.20 | 110,610 | -0.80(-6.67%) |
Jul 02, 2021 | 13.60 | 13.78 | 11.60 | 12.00 | 106,884 | -1.70(-12.41%) |
Jul 01, 2021 | 13.10 | 14.00 | 13.00 | 13.70 | 206,430 | +0.50(+3.79%) |
Jun 30, 2021 | 13.10 | 13.20 | 12.60 | 13.20 | 107,008 | -0.10(-0.75%) |
Jun 29, 2021 | 14.80 | 15.00 | 12.90 | 13.30 | 523,863 | -1.00(-6.99%) |
Jun 28, 2021 | 14.20 | 14.80 | 13.80 | 14.30 | 44,953 | +0.00(+0.00%) |
Jun 25, 2021 | 13.50 | 14.40 | 13.30 | 14.30 | 109,861 | +0.70(+5.15%) |
Jun 24, 2021 | 13.20 | 13.70 | 12.90 | 13.60 | 23,017 | +0.30(+2.26%) |
Jun 23, 2021 | 12.70 | 13.30 | 12.70 | 13.30 | 24,205 | +0.80(+6.40%) |
Jun 22, 2021 | 12.80 | 12.80 | 12.10 | 12.50 | 26,802 | -0.30(-2.34%) |
Jun 21, 2021 | 13.50 | 13.50 | 12.70 | 12.80 | 21,468 | -0.20(-1.54%) |
Jun 18, 2021 | 13.60 | 13.60 | 13.00 | 13.00 | 23,936 | -0.50(-3.70%) |
Jun 17, 2021 | 13.80 | 14.10 | 13.10 | 13.50 | 17,820 | -0.50(-3.57%) |
Jun 16, 2021 | 14.20 | 14.50 | 13.49 | 14.00 | 34,790 | -0.50(-3.45%) |
Jun 15, 2021 | 15.00 | 15.30 | 14.40 | 14.50 | 53,249 | -0.80(-5.23%) |
Jun 14, 2021 | 14.40 | 15.40 | 14.21 | 15.30 | 96,269 | +0.90(+6.25%) |
Jun 11, 2021 | 14.90 | 14.90 | 13.70 | 14.40 | 52,051 | -0.30(-2.04%) |
Jun 10, 2021 | 15.20 | 15.38 | 14.49 | 14.70 | 39,630 | -0.40(-2.65%) |
Jun 09, 2021 | 13.80 | 15.20 | 13.70 | 15.10 | 175,533 | +1.40(+10.22%) |
Jun 08, 2021 | 13.80 | 13.90 | 13.60 | 13.70 | 12,927 | +0.10(+0.74%) |
Jun 07, 2021 | 13.90 | 14.20 | 13.50 | 13.60 | 23,172 | -0.20(-1.45%) |
Jun 04, 2021 | 13.20 | 14.70 | 13.20 | 13.80 | 48,990 | +0.40(+2.99%) |
Jun 03, 2021 | 13.90 | 13.90 | 13.10 | 13.40 | 38,561 | -0.10(-0.74%) |
Jun 02, 2021 | 13.60 | 13.70 | 13.20 | 13.50 | 25,495 | -0.10(-0.74%) |
Jun 01, 2021 | 12.70 | 13.70 | 12.60 | 13.60 | 79,802 | +0.80(+6.25%) |
May 28, 2021 | 13.10 | 13.30 | 12.70 | 12.80 | 28,671 | -0.30(-2.29%) |
May 27, 2021 | 13.10 | 13.20 | 12.70 | 13.10 | 18,514 | +0.40(+3.15%) |
May 26, 2021 | 13.00 | 13.20 | 12.20 | 12.70 | 56,452 | +0.20(+1.60%) |
May 25, 2021 | 13.20 | 13.40 | 12.31 | 12.50 | 39,798 | -0.70(-5.30%) |
May 24, 2021 | 13.00 | 13.25 | 13.00 | 13.20 | 26,063 | +0.00(+0.00%) |
May 21, 2021 | 13.40 | 13.65 | 13.00 | 13.20 | 35,800 | -0.30(-2.22%) |
May 20, 2021 | 12.80 | 14.40 | 12.80 | 13.50 | 145,389 | +0.80(+6.30%) |
May 19, 2021 | 11.90 | 12.80 | 11.80 | 12.70 | 27,662 | +0.00(+0.00%) |
May 18, 2021 | 12.00 | 13.20 | 12.00 | 12.70 | 44,323 | +0.50(+4.10%) |
May 17, 2021 | 11.50 | 12.30 | 11.40 | 12.20 | 30,393 | -0.20(-1.61%) |
May 14, 2021 | 11.60 | 12.50 | 11.30 | 12.40 | 60,185 | +1.10(+9.73%) |
May 13, 2021 | 12.00 | 12.90 | 11.15 | 11.30 | 88,244 | -0.70(-5.83%) |
May 12, 2021 | 13.00 | 13.20 | 11.90 | 12.00 | 90,871 | -1.00(-7.69%) |
May 11, 2021 | 13.30 | 13.50 | 12.95 | 13.00 | 118,063 | -1.30(-9.09%) |
May 10, 2021 | 14.00 | 17.44 | 13.80 | 14.30 | 472,593 | +0.70(+5.15%) |
May 07, 2021 | 14.60 | 15.00 | 13.50 | 13.60 | 81,705 | -1.20(-8.11%) |
May 06, 2021 | 16.30 | 16.43 | 14.50 | 14.80 | 78,311 | -1.80(-10.84%) |
May 05, 2021 | 17.20 | 17.30 | 16.30 | 16.60 | 50,568 | -0.30(-1.78%) |
May 04, 2021 | 17.80 | 17.80 | 16.60 | 16.90 | 75,343 | -1.00(-5.59%) |