Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.965 | 7.965 | 7.900 | 7.900 | 567 | -0.09(-1.13%) |
Jul 29, 2021 | 8.000 | 8.050 | 7.960 | 7.990 | 7,247 | -0.16(-1.96%) |
Jul 28, 2021 | 8.000 | 8.409 | 8.000 | 8.150 | 8,369 | -0.14(-1.67%) |
Jul 27, 2021 | 8.750 | 8.850 | 8.289 | 8.289 | 2,219 | +0.30(+3.74%) |
Jul 26, 2021 | 7.994 | 8.050 | 7.900 | 7.990 | 3,768 | -0.24(-2.94%) |
Jul 23, 2021 | 8.370 | 8.931 | 7.950 | 8.232 | 7,484 | -0.49(-5.61%) |
Jul 22, 2021 | 8.410 | 8.830 | 8.410 | 8.722 | 760 | +0.31(+3.71%) |
Jul 21, 2021 | 8.100 | 8.770 | 8.040 | 8.410 | 37,957 | +0.24(+2.94%) |
Jul 20, 2021 | 7.900 | 8.390 | 7.810 | 8.170 | 10,687 | +0.46(+5.97%) |
Jul 19, 2021 | 7.800 | 8.000 | 7.140 | 7.710 | 24,064 | -0.04(-0.52%) |
Jul 16, 2021 | 8.110 | 8.190 | 7.750 | 7.750 | 8,072 | -0.35(-4.32%) |
Jul 15, 2021 | 8.250 | 8.910 | 8.010 | 8.100 | 25,483 | +0.08(+1.00%) |
Jul 14, 2021 | 9.140 | 9.140 | 8.000 | 8.020 | 35,811 | -1.25(-13.48%) |
Jul 13, 2021 | 9.350 | 9.730 | 9.080 | 9.270 | 11,425 | -0.36(-3.74%) |
Jul 12, 2021 | 9.920 | 9.968 | 9.430 | 9.630 | 14,971 | -0.22(-2.23%) |
Jul 09, 2021 | 10.06 | 10.06 | 9.720 | 9.850 | 16,221 | -0.21(-2.09%) |
Jul 08, 2021 | 10.24 | 10.44 | 9.855 | 10.06 | 15,209 | -0.14(-1.37%) |
Jul 07, 2021 | 10.30 | 10.40 | 10.06 | 10.20 | 7,229 | -0.14(-1.35%) |
Jul 06, 2021 | 10.29 | 10.78 | 9.740 | 10.34 | 50,477 | +0.03(+0.32%) |
Jul 02, 2021 | 10.28 | 10.32 | 9.720 | 10.31 | 21,543 | +0.05(+0.45%) |
Jul 01, 2021 | 10.14 | 10.35 | 10.14 | 10.26 | 17,571 | +0.00(+0.00%) |
Jun 30, 2021 | 10.31 | 10.31 | 10.24 | 10.26 | 7,020 | -0.06(-0.58%) |
Jun 29, 2021 | 10.44 | 10.49 | 10.31 | 10.32 | 8,358 | -0.25(-2.37%) |
Jun 28, 2021 | 10.52 | 10.99 | 9.920 | 10.57 | 6,789 | -0.23(-2.13%) |
Jun 25, 2021 | 10.80 | 11.00 | 10.65 | 10.80 | 25,214 | -0.03(-0.28%) |
Jun 24, 2021 | 9.930 | 11.00 | 9.920 | 10.83 | 85,637 | +0.90(+9.06%) |
Jun 23, 2021 | 10.05 | 10.05 | 9.916 | 9.930 | 3,120 | -0.13(-1.29%) |
Jun 22, 2021 | 10.30 | 10.37 | 9.700 | 10.06 | 18,797 | -0.46(-4.33%) |
Jun 21, 2021 | 10.89 | 10.89 | 10.49 | 10.52 | 18,373 | -0.38(-3.53%) |
Jun 18, 2021 | 10.23 | 10.95 | 10.23 | 10.90 | 23,474 | +0.53(+5.11%) |
Jun 17, 2021 | 10.11 | 10.45 | 9.700 | 10.37 | 29,038 | +0.04(+0.39%) |
Jun 16, 2021 | 10.95 | 11.00 | 10.03 | 10.33 | 23,827 | -0.37(-3.46%) |
Jun 15, 2021 | 10.82 | 10.93 | 10.34 | 10.70 | 23,601 | +0.09(+0.85%) |
Jun 14, 2021 | 10.14 | 11.00 | 10.05 | 10.61 | 59,273 | +0.63(+6.36%) |
Jun 11, 2021 | 9.805 | 10.30 | 9.767 | 9.975 | 19,906 | +0.21(+2.17%) |
Jun 10, 2021 | 9.720 | 9.844 | 9.313 | 9.763 | 15,661 | +0.17(+1.80%) |
Jun 09, 2021 | 9.542 | 9.714 | 9.340 | 9.590 | 4,225 | -0.13(-1.34%) |
Jun 08, 2021 | 9.730 | 9.850 | 9.620 | 9.720 | 11,262 | -0.09(-0.92%) |
Jun 07, 2021 | 9.870 | 9.987 | 9.810 | 9.810 | 6,634 | -0.03(-0.28%) |
Jun 04, 2021 | 9.830 | 9.909 | 9.690 | 9.838 | 6,123 | -0.16(-1.62%) |
Jun 03, 2021 | 9.810 | 10.40 | 9.720 | 10.00 | 9,112 | +0.20(+1.99%) |
Jun 02, 2021 | 9.770 | 10.00 | 9.570 | 9.805 | 12,528 | +0.05(+0.56%) |
Jun 01, 2021 | 9.730 | 10.00 | 9.570 | 9.750 | 22,715 | +0.00(+0.00%) |
May 28, 2021 | 9.880 | 9.940 | 9.500 | 9.750 | 25,871 | -0.13(-1.32%) |
May 27, 2021 | 8.940 | 9.950 | 8.750 | 9.880 | 42,923 | +1.20(+13.82%) |
May 26, 2021 | 9.910 | 10.00 | 8.550 | 8.680 | 48,744 | -1.19(-12.06%) |
May 25, 2021 | 9.720 | 10.50 | 9.350 | 9.870 | 30,339 | +0.35(+3.68%) |
May 24, 2021 | 9.520 | 9.990 | 9.511 | 9.520 | 3,845 | +0.21(+2.27%) |
May 21, 2021 | 9.240 | 9.309 | 9.240 | 9.309 | 1,200 | +0.01(+0.09%) |
May 20, 2021 | 9.090 | 9.990 | 9.090 | 9.300 | 10,130 | +0.00(+0.00%) |
May 19, 2021 | 9.090 | 9.956 | 9.040 | 9.300 | 10,240 | +0.22(+2.43%) |
May 18, 2021 | 9.370 | 10.10 | 9.079 | 9.079 | 6,390 | +0.06(+0.65%) |
May 17, 2021 | 9.440 | 9.940 | 8.964 | 9.020 | 10,630 | -0.73(-7.49%) |
May 14, 2021 | 9.130 | 10.06 | 8.800 | 9.750 | 30,164 | +0.84(+9.43%) |
May 13, 2021 | 8.740 | 9.440 | 8.740 | 8.910 | 4,677 | +0.13(+1.48%) |
May 12, 2021 | 8.970 | 9.270 | 8.780 | 8.780 | 15,317 | -0.42(-4.57%) |
May 11, 2021 | 9.250 | 9.320 | 8.610 | 9.200 | 15,259 | -0.25(-2.65%) |
May 10, 2021 | 9.995 | 10.10 | 9.354 | 9.450 | 16,813 | -0.68(-6.71%) |
May 07, 2021 | 9.960 | 10.45 | 9.960 | 10.13 | 9,504 | +0.19(+1.89%) |
May 06, 2021 | 8.990 | 10.19 | 8.990 | 9.942 | 48,101 | +0.93(+10.34%) |
May 05, 2021 | 9.385 | 9.385 | 9.000 | 9.010 | 7,142 | +0.01(+0.14%) |
May 04, 2021 | 9.060 | 9.150 | 8.750 | 8.998 | 9,234 | -0.06(-0.69%) |