Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.870 | 7.400 | 6.810 | 7.200 | 143,235 | +0.25(+3.60%) |
Jul 29, 2021 | 7.360 | 7.360 | 6.950 | 6.950 | 83,234 | -0.29(-4.01%) |
Jul 28, 2021 | 6.710 | 7.290 | 6.650 | 7.240 | 146,084 | +0.37(+5.39%) |
Jul 27, 2021 | 7.140 | 7.180 | 6.620 | 6.870 | 152,877 | -0.39(-5.37%) |
Jul 26, 2021 | 7.430 | 7.530 | 7.165 | 7.260 | 66,168 | -0.03(-0.41%) |
Jul 23, 2021 | 7.590 | 7.690 | 7.150 | 7.290 | 129,709 | -0.31(-4.08%) |
Jul 22, 2021 | 8.090 | 8.200 | 7.600 | 7.600 | 99,645 | -0.32(-4.04%) |
Jul 21, 2021 | 7.400 | 8.090 | 7.400 | 7.920 | 163,576 | +0.41(+5.46%) |
Jul 20, 2021 | 7.350 | 7.740 | 7.050 | 7.510 | 191,365 | +0.27(+3.73%) |
Jul 19, 2021 | 6.770 | 7.460 | 6.770 | 7.240 | 169,163 | +0.04(+0.56%) |
Jul 16, 2021 | 7.500 | 7.630 | 7.080 | 7.200 | 99,417 | -0.26(-3.49%) |
Jul 15, 2021 | 7.660 | 7.970 | 7.200 | 7.460 | 180,553 | -0.15(-1.97%) |
Jul 14, 2021 | 8.280 | 8.400 | 7.440 | 7.610 | 314,003 | -0.59(-7.20%) |
Jul 13, 2021 | 8.470 | 8.490 | 8.150 | 8.200 | 207,995 | -0.42(-4.87%) |
Jul 12, 2021 | 8.810 | 8.860 | 8.300 | 8.620 | 225,044 | -0.25(-2.82%) |
Jul 09, 2021 | 9.010 | 9.134 | 8.750 | 8.870 | 232,042 | +0.19(+2.19%) |
Jul 08, 2021 | 8.660 | 8.870 | 8.110 | 8.680 | 569,811 | -0.77(-8.15%) |
Jul 07, 2021 | 10.23 | 10.31 | 9.200 | 9.450 | 500,026 | -0.78(-7.62%) |
Jul 06, 2021 | 10.36 | 11.58 | 9.960 | 10.23 | 1,321,845 | +0.07(+0.69%) |
Jul 02, 2021 | 9.970 | 10.65 | 9.700 | 10.16 | 1,432,731 | +0.63(+6.61%) |
Jul 01, 2021 | 9.550 | 9.860 | 9.220 | 9.530 | 342,603 | +0.16(+1.71%) |
Jun 30, 2021 | 9.490 | 9.620 | 9.211 | 9.370 | 1,188,708 | -0.16(-1.68%) |
Jun 29, 2021 | 9.920 | 10.04 | 9.470 | 9.530 | 242,172 | -0.37(-3.74%) |
Jun 28, 2021 | 9.700 | 10.09 | 9.370 | 9.900 | 439,522 | +0.20(+2.06%) |
Jun 25, 2021 | 10.00 | 10.14 | 9.630 | 9.700 | 467,812 | -0.33(-3.29%) |
Jun 24, 2021 | 10.66 | 10.85 | 9.800 | 10.03 | 704,129 | -0.60(-5.64%) |
Jun 23, 2021 | 10.20 | 10.78 | 10.20 | 10.63 | 102,253 | +0.50(+4.94%) |
Jun 22, 2021 | 10.29 | 10.44 | 10.12 | 10.13 | 96,696 | -0.33(-3.15%) |
Jun 21, 2021 | 10.45 | 10.47 | 10.03 | 10.46 | 105,820 | +0.11(+1.06%) |
Jun 18, 2021 | 10.57 | 10.70 | 10.09 | 10.35 | 210,012 | -0.31(-2.91%) |
Jun 17, 2021 | 10.83 | 11.10 | 10.40 | 10.66 | 142,251 | -0.19(-1.75%) |
Jun 16, 2021 | 10.32 | 10.94 | 10.25 | 10.85 | 140,784 | +0.36(+3.43%) |
Jun 15, 2021 | 10.81 | 10.89 | 10.02 | 10.49 | 160,638 | -0.38(-3.50%) |
Jun 14, 2021 | 10.62 | 11.07 | 10.40 | 10.87 | 155,822 | +0.36(+3.43%) |
Jun 11, 2021 | 10.29 | 10.71 | 10.28 | 10.51 | 109,135 | +0.33(+3.24%) |
Jun 10, 2021 | 11.21 | 11.60 | 10.12 | 10.18 | 292,240 | -1.07(-9.51%) |
Jun 09, 2021 | 12.20 | 12.20 | 11.16 | 11.25 | 401,475 | -1.09(-8.83%) |
Jun 08, 2021 | 10.85 | 13.10 | 10.81 | 12.34 | 822,575 | +1.72(+16.20%) |
Jun 07, 2021 | 10.26 | 11.01 | 10.20 | 10.62 | 201,263 | +0.37(+3.61%) |
Jun 04, 2021 | 10.40 | 11.00 | 10.02 | 10.25 | 308,675 | +0.00(+0.00%) |
Jun 03, 2021 | 10.04 | 10.93 | 9.720 | 10.25 | 355,699 | +0.07(+0.69%) |
Jun 02, 2021 | 10.49 | 10.63 | 9.670 | 10.18 | 328,235 | -0.24(-2.30%) |
Jun 01, 2021 | 9.740 | 10.50 | 9.696 | 10.42 | 311,620 | +0.76(+7.87%) |
May 28, 2021 | 9.900 | 10.10 | 9.510 | 9.660 | 171,084 | -0.13(-1.33%) |
May 27, 2021 | 9.910 | 10.15 | 9.450 | 9.790 | 117,055 | +0.06(+0.62%) |
May 26, 2021 | 9.260 | 9.920 | 9.250 | 9.730 | 135,016 | +0.55(+5.99%) |
May 25, 2021 | 9.430 | 9.810 | 9.100 | 9.180 | 99,629 | -0.25(-2.65%) |
May 24, 2021 | 9.810 | 9.918 | 9.310 | 9.430 | 94,531 | -0.30(-3.08%) |
May 21, 2021 | 9.690 | 10.16 | 9.630 | 9.730 | 120,584 | +0.12(+1.25%) |
May 20, 2021 | 9.670 | 9.800 | 9.340 | 9.610 | 61,956 | -0.06(-0.62%) |
May 19, 2021 | 9.260 | 9.900 | 9.100 | 9.670 | 122,551 | +0.09(+0.94%) |
May 18, 2021 | 8.650 | 10.24 | 8.650 | 9.580 | 301,144 | +0.93(+10.75%) |
May 17, 2021 | 9.030 | 9.140 | 8.558 | 8.650 | 188,363 | -0.49(-5.36%) |
May 14, 2021 | 8.990 | 9.290 | 8.826 | 9.140 | 181,602 | +0.28(+3.16%) |
May 13, 2021 | 9.350 | 9.640 | 8.420 | 8.860 | 250,605 | -0.29(-3.17%) |
May 12, 2021 | 9.750 | 9.947 | 9.020 | 9.150 | 148,787 | -0.80(-8.04%) |
May 11, 2021 | 8.700 | 10.13 | 8.500 | 9.950 | 219,854 | +0.69(+7.45%) |
May 10, 2021 | 10.02 | 10.09 | 9.145 | 9.260 | 183,494 | -0.93(-9.13%) |
May 07, 2021 | 9.620 | 10.68 | 9.610 | 10.19 | 187,943 | +0.55(+5.71%) |
May 06, 2021 | 10.22 | 10.23 | 9.290 | 9.640 | 281,445 | -0.71(-6.86%) |
May 05, 2021 | 10.47 | 10.89 | 10.20 | 10.35 | 112,039 | -0.01(-0.10%) |
May 04, 2021 | 10.55 | 10.56 | 9.790 | 10.36 | 173,648 | -0.52(-4.78%) |