Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.850 | 7.990 | 7.560 | 7.670 | 343,757 | -0.20(-2.54%) |
Jul 29, 2021 | 8.250 | 8.270 | 7.800 | 7.870 | 409,809 | -0.38(-4.61%) |
Jul 28, 2021 | 7.935 | 8.250 | 7.750 | 8.250 | 494,947 | +0.36(+4.56%) |
Jul 27, 2021 | 8.100 | 8.140 | 7.590 | 7.890 | 1,185,249 | -0.31(-3.78%) |
Jul 26, 2021 | 8.050 | 8.300 | 7.920 | 8.200 | 677,211 | +0.11(+1.36%) |
Jul 23, 2021 | 8.060 | 8.200 | 7.900 | 8.090 | 885,974 | +0.07(+0.87%) |
Jul 22, 2021 | 8.220 | 8.230 | 7.800 | 8.020 | 814,021 | -0.21(-2.55%) |
Jul 21, 2021 | 8.030 | 8.230 | 7.900 | 8.230 | 730,459 | +0.38(+4.84%) |
Jul 20, 2021 | 7.470 | 7.980 | 7.230 | 7.850 | 1,014,113 | +0.58(+7.98%) |
Jul 19, 2021 | 7.270 | 7.290 | 6.880 | 7.270 | 1,349,515 | -0.02(-0.27%) |
Jul 16, 2021 | 7.870 | 7.900 | 7.220 | 7.290 | 609,689 | -0.32(-4.20%) |
Jul 15, 2021 | 8.000 | 8.040 | 7.520 | 7.610 | 777,348 | -0.44(-5.47%) |
Jul 14, 2021 | 8.500 | 8.580 | 7.600 | 8.050 | 1,454,946 | -0.40(-4.73%) |
Jul 13, 2021 | 9.000 | 9.045 | 8.390 | 8.450 | 1,002,385 | -0.55(-6.11%) |
Jul 12, 2021 | 9.460 | 9.460 | 8.900 | 9.000 | 787,191 | -0.45(-4.76%) |
Jul 09, 2021 | 9.150 | 9.460 | 9.050 | 9.450 | 321,827 | +0.41(+4.54%) |
Jul 08, 2021 | 9.010 | 9.310 | 8.940 | 9.040 | 695,226 | -0.35(-3.73%) |
Jul 07, 2021 | 9.750 | 9.840 | 8.910 | 9.390 | 1,445,657 | -0.34(-3.54%) |
Jul 06, 2021 | 10.13 | 10.15 | 9.630 | 9.735 | 536,541 | -0.38(-3.80%) |
Jul 02, 2021 | 10.30 | 10.37 | 9.880 | 10.12 | 458,178 | -0.08(-0.78%) |
Jul 01, 2021 | 10.53 | 10.73 | 10.05 | 10.20 | 559,296 | -0.30(-2.86%) |
Jun 30, 2021 | 11.23 | 11.30 | 10.46 | 10.50 | 560,122 | -0.73(-6.50%) |
Jun 29, 2021 | 11.09 | 11.28 | 10.81 | 11.23 | 516,154 | +0.16(+1.45%) |
Jun 28, 2021 | 11.05 | 11.13 | 10.78 | 11.07 | 317,177 | -0.06(-0.54%) |
Jun 25, 2021 | 11.01 | 11.38 | 11.01 | 11.13 | 499,475 | +0.00(+0.00%) |
Jun 24, 2021 | 10.50 | 11.15 | 10.36 | 11.13 | 1,059,812 | +0.68(+6.51%) |
Jun 23, 2021 | 10.90 | 10.92 | 10.35 | 10.45 | 953,469 | -0.36(-3.33%) |
Jun 22, 2021 | 11.30 | 11.32 | 10.37 | 10.81 | 1,405,405 | -0.46(-4.08%) |
Jun 21, 2021 | 11.35 | 11.46 | 11.12 | 11.27 | 1,187,179 | -0.04(-0.35%) |
Jun 18, 2021 | 11.40 | 11.63 | 11.22 | 11.31 | 3,477,613 | -0.16(-1.39%) |
Jun 17, 2021 | 11.42 | 11.87 | 10.96 | 11.47 | 2,314,043 | +0.25(+2.23%) |
Jun 16, 2021 | 10.66 | 11.49 | 10.66 | 11.22 | 1,567,108 | +0.32(+2.94%) |
Jun 15, 2021 | 10.21 | 10.97 | 10.19 | 10.90 | 1,080,834 | +0.73(+7.18%) |
Jun 14, 2021 | 10.77 | 10.99 | 10.13 | 10.17 | 1,097,487 | -0.62(-5.75%) |
Jun 11, 2021 | 10.64 | 10.84 | 10.27 | 10.79 | 687,265 | +0.33(+3.15%) |
Jun 10, 2021 | 10.15 | 10.62 | 10.12 | 10.46 | 542,761 | +0.23(+2.25%) |
Jun 09, 2021 | 10.30 | 10.70 | 9.940 | 10.23 | 831,946 | -0.07(-0.68%) |
Jun 08, 2021 | 10.53 | 10.79 | 9.850 | 10.30 | 916,137 | -0.31(-2.92%) |
Jun 07, 2021 | 10.82 | 11.01 | 10.40 | 10.61 | 693,885 | -0.13(-1.21%) |
Jun 04, 2021 | 10.84 | 11.00 | 10.58 | 10.74 | 540,311 | -0.24(-2.19%) |
Jun 03, 2021 | 10.10 | 10.98 | 10.01 | 10.98 | 2,069,501 | +1.21(+12.38%) |
Jun 02, 2021 | 10.03 | 10.05 | 9.440 | 9.770 | 396,982 | -0.19(-1.91%) |
Jun 01, 2021 | 9.900 | 10.23 | 9.820 | 9.960 | 617,280 | +0.24(+2.47%) |
May 28, 2021 | 9.810 | 10.09 | 9.540 | 9.720 | 477,422 | +0.03(+0.31%) |
May 27, 2021 | 8.950 | 10.15 | 8.890 | 9.690 | 1,155,088 | +0.96(+11.00%) |
May 26, 2021 | 8.540 | 9.070 | 8.500 | 8.730 | 571,308 | +0.22(+2.59%) |
May 25, 2021 | 8.870 | 8.870 | 8.420 | 8.510 | 542,411 | +0.11(+1.31%) |
May 24, 2021 | 8.340 | 8.765 | 8.210 | 8.400 | 458,482 | +0.17(+2.07%) |
May 21, 2021 | 8.610 | 8.660 | 8.150 | 8.230 | 666,956 | -0.16(-1.91%) |
May 20, 2021 | 8.860 | 9.080 | 8.260 | 8.390 | 1,142,325 | -0.40(-4.55%) |
May 19, 2021 | 8.220 | 9.050 | 8.220 | 8.790 | 932,218 | +0.45(+5.40%) |
May 18, 2021 | 7.790 | 9.080 | 7.790 | 8.340 | 2,239,651 | +0.84(+11.20%) |
May 17, 2021 | 6.950 | 7.930 | 6.880 | 7.500 | 779,848 | +0.43(+6.08%) |
May 14, 2021 | 7.170 | 7.170 | 6.660 | 7.070 | 980,462 | +0.13(+1.87%) |
May 13, 2021 | 7.500 | 7.600 | 6.410 | 6.940 | 1,629,539 | -0.38(-5.19%) |