Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.170 | 8.170 | 8.170 | 0 | -0.01(-0.12%) | |
Jul 29, 2021 | 7.980 | 8.300 | 7.970 | 8.180 | 5,892,881 | +0.31(+3.94%) |
Jul 28, 2021 | 7.730 | 7.870 | 7.700 | 7.870 | 2,151,036 | +0.14(+1.81%) |
Jul 27, 2021 | 7.770 | 7.770 | 7.650 | 7.730 | 2,170,128 | -0.02(-0.26%) |
Jul 26, 2021 | 7.700 | 7.880 | 7.680 | 7.750 | 1,907,456 | +0.05(+0.65%) |
Jul 23, 2021 | 7.700 | 7.770 | 7.620 | 7.700 | 2,329,096 | +0.03(+0.39%) |
Jul 22, 2021 | 7.740 | 7.780 | 7.540 | 7.670 | 2,614,177 | -0.07(-0.90%) |
Jul 21, 2021 | 7.640 | 7.790 | 7.630 | 7.740 | 2,711,020 | +0.01(+0.13%) |
Jul 20, 2021 | 7.850 | 7.940 | 7.670 | 7.730 | 3,147,064 | -0.04(-0.51%) |
Jul 19, 2021 | 7.780 | 7.860 | 7.620 | 7.770 | 2,989,009 | -0.05(-0.64%) |
Jul 16, 2021 | 8.080 | 8.100 | 7.780 | 7.820 | 3,333,283 | -0.32(-3.93%) |
Jul 15, 2021 | 8.020 | 8.150 | 7.930 | 8.140 | 2,964,079 | +0.15(+1.88%) |
Jul 14, 2021 | 7.980 | 8.130 | 7.940 | 7.990 | 2,492,714 | +0.13(+1.65%) |
Jul 13, 2021 | 7.780 | 8.050 | 7.780 | 7.860 | 3,703,317 | +0.16(+2.08%) |
Jul 12, 2021 | 7.830 | 7.850 | 7.700 | 7.700 | 2,623,617 | -0.16(-2.04%) |
Jul 09, 2021 | 7.790 | 7.950 | 7.790 | 7.860 | 3,123,328 | +0.07(+0.90%) |
Jul 08, 2021 | 8.180 | 8.240 | 7.720 | 7.790 | 5,190,820 | -0.28(-3.47%) |
Jul 07, 2021 | 8.150 | 8.150 | 7.970 | 8.070 | 2,023,288 | -0.01(-0.12%) |
Jul 06, 2021 | 8.130 | 8.230 | 8.010 | 8.080 | 3,693,403 | +0.11(+1.38%) |
Jul 05, 2021 | 8.010 | 8.050 | 7.920 | 7.970 | 523,743 | +0.02(+0.25%) |
Jul 02, 2021 | 8.000 | 8.100 | 7.900 | 7.950 | 4,210,010 | +0.09(+1.15%) |
Jun 30, 2021 | 7.860 | 7.860 | 7.860 | 0 | +0.11(+1.42%) | |
Jun 29, 2021 | 7.670 | 7.890 | 7.600 | 7.750 | 3,458,941 | -0.05(-0.64%) |
Jun 28, 2021 | 7.880 | 7.940 | 7.710 | 7.800 | 2,647,109 | -0.04(-0.51%) |
Jun 25, 2021 | 8.060 | 8.060 | 7.790 | 7.840 | 2,728,159 | -0.13(-1.63%) |
Jun 24, 2021 | 7.940 | 8.050 | 7.910 | 7.970 | 3,462,876 | +0.13(+1.66%) |
Jun 23, 2021 | 7.990 | 8.020 | 7.840 | 7.840 | 4,459,582 | +0.01(+0.13%) |
Jun 22, 2021 | 7.850 | 7.900 | 7.560 | 7.830 | 6,908,787 | -0.21(-2.61%) |
Jun 21, 2021 | 8.090 | 8.150 | 7.930 | 8.040 | 2,937,772 | +0.04(+0.50%) |
Jun 18, 2021 | 8.300 | 8.340 | 7.980 | 8.000 | 8,310,074 | -0.23(-2.79%) |
Jun 17, 2021 | 8.430 | 8.470 | 8.150 | 8.230 | 6,513,510 | -0.45(-5.18%) |
Jun 16, 2021 | 9.240 | 9.250 | 8.680 | 8.680 | 7,708,403 | -0.66(-7.07%) |
Jun 15, 2021 | 9.440 | 9.480 | 9.290 | 9.340 | 2,160,659 | -0.08(-0.85%) |
Jun 14, 2021 | 9.350 | 9.470 | 9.270 | 9.420 | 1,795,854 | -0.10(-1.05%) |
Jun 11, 2021 | 9.560 | 9.670 | 9.500 | 9.520 | 1,605,002 | -0.13(-1.35%) |
Jun 10, 2021 | 9.430 | 9.650 | 9.370 | 9.650 | 2,417,036 | +0.23(+2.44%) |
Jun 09, 2021 | 9.460 | 9.540 | 9.420 | 9.420 | 1,443,718 | -0.03(-0.32%) |
Jun 08, 2021 | 9.620 | 9.650 | 9.420 | 9.450 | 6,478,758 | -0.21(-2.17%) |
Jun 07, 2021 | 9.600 | 9.680 | 9.530 | 9.660 | 2,031,061 | +0.01(+0.10%) |
Jun 04, 2021 | 9.650 | 9.710 | 9.580 | 9.650 | 2,206,624 | +0.10(+1.05%) |
Jun 03, 2021 | 9.650 | 9.660 | 9.490 | 9.550 | 3,016,033 | -0.29(-2.95%) |
Jun 02, 2021 | 9.780 | 9.910 | 9.730 | 9.840 | 1,806,181 | +0.02(+0.20%) |
Jun 01, 2021 | 9.840 | 9.900 | 9.690 | 9.820 | 2,897,318 | +0.09(+0.92%) |
May 31, 2021 | 9.810 | 9.810 | 9.700 | 9.730 | 961,689 | -0.06(-0.61%) |
May 28, 2021 | 9.610 | 9.790 | 9.540 | 9.790 | 2,541,866 | +0.15(+1.56%) |
May 27, 2021 | 9.760 | 9.780 | 9.600 | 9.640 | 8,347,707 | -0.16(-1.63%) |
May 26, 2021 | 9.860 | 9.940 | 9.770 | 9.800 | 3,461,258 | +0.07(+0.72%) |
May 25, 2021 | 9.660 | 9.760 | 9.560 | 9.730 | 2,738,933 | +0.04(+0.41%) |
May 21, 2021 | 9.690 | 9.690 | 9.690 | 0 | -0.08(-0.82%) | |
May 20, 2021 | 9.740 | 9.830 | 9.650 | 9.770 | 2,776,074 | +0.07(+0.72%) |
May 19, 2021 | 9.810 | 10.05 | 9.620 | 9.700 | 5,432,538 | -0.21(-2.12%) |
May 18, 2021 | 10.00 | 10.00 | 9.760 | 9.910 | 3,305,914 | -0.07(-0.70%) |
May 17, 2021 | 9.470 | 10.06 | 9.420 | 9.980 | 5,250,464 | +0.56(+5.94%) |
May 14, 2021 | 9.220 | 9.430 | 9.160 | 9.420 | 3,179,898 | +0.29(+3.18%) |
May 13, 2021 | 8.840 | 9.150 | 8.780 | 9.130 | 3,094,741 | +0.25(+2.82%) |
May 12, 2021 | 9.150 | 9.160 | 8.780 | 8.880 | 5,115,914 | -0.43(-4.62%) |
May 11, 2021 | 9.140 | 9.330 | 9.090 | 9.310 | 3,119,539 | -0.04(-0.43%) |
May 10, 2021 | 9.500 | 9.650 | 9.340 | 9.350 | 3,535,054 | -0.04(-0.43%) |
May 07, 2021 | 9.410 | 9.510 | 9.300 | 9.390 | 3,904,355 | +0.15(+1.62%) |
May 06, 2021 | 9.000 | 9.390 | 8.980 | 9.240 | 3,263,222 | +0.30(+3.36%) |
May 05, 2021 | 8.970 | 8.990 | 8.820 | 8.940 | 1,782,839 | +0.01(+0.11%) |
May 04, 2021 | 9.060 | 9.240 | 8.830 | 8.930 | 3,161,075 | -0.12(-1.33%) |