Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.720 | 9.007 | 8.480 | 8.540 | 1,185,502 | -0.32(-3.61%) |
Jul 29, 2021 | 8.730 | 9.060 | 8.705 | 8.860 | 1,141,081 | +0.24(+2.78%) |
Jul 28, 2021 | 8.670 | 8.740 | 8.370 | 8.620 | 1,201,871 | +0.09(+1.06%) |
Jul 27, 2021 | 8.570 | 8.730 | 8.400 | 8.530 | 2,662,143 | -0.21(-2.40%) |
Jul 26, 2021 | 8.750 | 8.840 | 8.595 | 8.740 | 833,703 | +0.09(+1.04%) |
Jul 23, 2021 | 8.610 | 8.680 | 8.395 | 8.650 | 783,830 | +0.15(+1.76%) |
Jul 22, 2021 | 8.600 | 8.660 | 8.310 | 8.500 | 951,373 | -0.17(-1.96%) |
Jul 21, 2021 | 8.290 | 8.870 | 8.260 | 8.670 | 1,173,417 | +0.48(+5.86%) |
Jul 20, 2021 | 7.840 | 8.270 | 7.700 | 8.190 | 3,183,187 | +0.42(+5.41%) |
Jul 19, 2021 | 7.810 | 8.085 | 7.625 | 7.770 | 4,264,159 | -0.49(-5.93%) |
Jul 16, 2021 | 8.720 | 8.760 | 8.140 | 8.260 | 1,333,639 | -0.31(-3.62%) |
Jul 15, 2021 | 8.700 | 8.750 | 8.340 | 8.570 | 1,310,364 | -0.19(-2.17%) |
Jul 14, 2021 | 9.160 | 9.300 | 8.740 | 8.760 | 1,779,130 | -0.29(-3.20%) |
Jul 13, 2021 | 9.000 | 9.190 | 8.930 | 9.050 | 1,293,634 | -0.10(-1.09%) |
Jul 12, 2021 | 9.010 | 9.270 | 8.891 | 9.150 | 891,698 | -0.02(-0.22%) |
Jul 09, 2021 | 9.020 | 9.250 | 8.950 | 9.170 | 1,399,046 | +0.32(+3.62%) |
Jul 08, 2021 | 8.400 | 9.060 | 8.300 | 8.850 | 1,471,653 | +0.07(+0.80%) |
Jul 07, 2021 | 9.260 | 9.290 | 8.765 | 8.780 | 2,075,668 | -0.50(-5.39%) |
Jul 06, 2021 | 9.360 | 9.380 | 9.010 | 9.280 | 1,684,243 | -0.09(-0.96%) |
Jul 02, 2021 | 9.590 | 9.670 | 9.290 | 9.370 | 1,392,209 | -0.21(-2.19%) |
Jul 01, 2021 | 9.490 | 9.670 | 9.320 | 9.580 | 2,560,848 | +0.25(+2.68%) |
Jun 30, 2021 | 9.310 | 9.360 | 9.180 | 9.330 | 2,195,951 | +0.03(+0.32%) |
Jun 29, 2021 | 9.480 | 9.610 | 9.300 | 9.300 | 2,311,202 | -0.08(-0.85%) |
Jun 28, 2021 | 10.01 | 10.09 | 9.270 | 9.380 | 3,445,243 | -0.76(-7.50%) |
Jun 25, 2021 | 10.03 | 10.43 | 9.920 | 10.14 | 15,818,393 | +0.14(+1.40%) |
Jun 24, 2021 | 9.980 | 10.09 | 9.840 | 10.00 | 2,179,987 | +0.14(+1.42%) |
Jun 23, 2021 | 9.690 | 10.00 | 9.690 | 9.860 | 1,631,008 | +0.15(+1.54%) |
Jun 22, 2021 | 9.700 | 9.850 | 9.550 | 9.710 | 1,417,679 | +0.01(+0.10%) |
Jun 21, 2021 | 9.100 | 9.775 | 8.970 | 9.700 | 3,386,807 | +0.80(+8.99%) |
Jun 18, 2021 | 9.080 | 9.140 | 8.880 | 8.900 | 3,343,244 | -0.27(-2.94%) |
Jun 17, 2021 | 9.500 | 9.800 | 9.003 | 9.170 | 2,124,979 | -0.39(-4.08%) |
Jun 16, 2021 | 9.350 | 9.620 | 9.190 | 9.560 | 1,482,383 | +0.11(+1.16%) |
Jun 15, 2021 | 9.890 | 9.950 | 9.250 | 9.450 | 1,641,889 | -0.43(-4.35%) |
Jun 14, 2021 | 10.02 | 10.17 | 9.660 | 9.880 | 1,896,149 | -0.21(-2.08%) |
Jun 11, 2021 | 10.01 | 10.13 | 9.770 | 10.09 | 1,445,436 | +0.14(+1.41%) |
Jun 10, 2021 | 10.76 | 10.77 | 9.915 | 9.950 | 2,688,257 | -0.81(-7.53%) |
Jun 09, 2021 | 9.590 | 11.06 | 9.590 | 10.76 | 5,283,081 | +1.05(+10.81%) |
Jun 08, 2021 | 8.900 | 9.725 | 8.850 | 9.710 | 2,729,336 | +0.80(+8.98%) |
Jun 07, 2021 | 9.210 | 9.350 | 8.840 | 8.910 | 2,047,574 | -0.23(-2.52%) |
Jun 04, 2021 | 9.100 | 9.210 | 8.905 | 9.140 | 1,211,310 | +0.06(+0.66%) |
Jun 03, 2021 | 9.280 | 9.280 | 8.880 | 9.080 | 1,414,992 | -0.26(-2.78%) |
Jun 02, 2021 | 9.470 | 9.500 | 9.190 | 9.340 | 1,683,092 | -0.11(-1.16%) |
Jun 01, 2021 | 9.250 | 9.480 | 9.045 | 9.450 | 1,711,320 | +0.22(+2.38%) |
May 28, 2021 | 9.310 | 9.350 | 9.000 | 9.230 | 1,616,317 | -0.07(-0.75%) |
May 27, 2021 | 9.180 | 9.360 | 8.953 | 9.300 | 1,641,046 | +0.20(+2.20%) |
May 26, 2021 | 8.640 | 9.330 | 8.560 | 9.100 | 2,841,776 | +0.59(+6.93%) |
May 25, 2021 | 8.640 | 8.750 | 8.470 | 8.510 | 1,525,318 | -0.09(-1.05%) |
May 24, 2021 | 8.480 | 8.740 | 8.260 | 8.600 | 1,948,628 | +0.11(+1.30%) |
May 21, 2021 | 8.740 | 8.785 | 8.480 | 8.490 | 1,532,755 | -0.16(-1.85%) |
May 20, 2021 | 8.770 | 8.770 | 8.100 | 8.650 | 2,884,502 | -0.11(-1.26%) |
May 19, 2021 | 9.090 | 9.190 | 8.325 | 8.760 | 4,039,025 | -0.68(-7.20%) |
May 18, 2021 | 9.530 | 10.20 | 9.440 | 9.440 | 5,481,578 | +0.34(+3.74%) |
May 17, 2021 | 9.340 | 9.440 | 9.030 | 9.100 | 2,452,671 | -0.34(-3.60%) |
May 14, 2021 | 9.100 | 9.605 | 9.080 | 9.440 | 3,314,282 | +0.51(+5.71%) |
May 13, 2021 | 9.040 | 9.480 | 8.550 | 8.930 | 3,105,224 | -0.07(-0.78%) |
May 12, 2021 | 9.710 | 9.750 | 8.880 | 9.000 | 5,584,915 | -0.87(-8.81%) |
May 11, 2021 | 8.850 | 10.28 | 8.590 | 9.870 | 8,305,164 | +1.03(+11.65%) |
May 10, 2021 | 8.650 | 9.625 | 8.270 | 8.840 | 16,190,573 | +0.88(+11.06%) |
May 07, 2021 | 7.950 | 8.360 | 7.850 | 7.960 | 3,218,084 | -0.03(-0.38%) |
May 06, 2021 | 7.480 | 8.000 | 7.430 | 7.990 | 3,915,647 | +0.56(+7.54%) |
May 05, 2021 | 7.400 | 7.728 | 7.230 | 7.430 | 2,403,068 | +0.23(+3.19%) |
May 04, 2021 | 7.250 | 7.250 | 6.770 | 7.200 | 2,749,430 | -0.12(-1.64%) |