Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.070 | 6.550 | 6.060 | 6.240 | 8,250,560 | +0.04(+0.65%) |
Jul 29, 2021 | 6.600 | 6.630 | 6.170 | 6.200 | 12,667,374 | -0.36(-5.49%) |
Jul 28, 2021 | 6.780 | 6.780 | 6.550 | 6.560 | 10,284,836 | -0.03(-0.46%) |
Jul 27, 2021 | 7.400 | 7.400 | 6.550 | 6.590 | 12,433,629 | -0.70(-9.60%) |
Jul 26, 2021 | 7.300 | 8.040 | 7.240 | 7.290 | 15,003,451 | -0.19(-2.54%) |
Jul 23, 2021 | 8.130 | 8.160 | 7.430 | 7.480 | 7,137,720 | -0.71(-8.67%) |
Jul 22, 2021 | 8.480 | 8.550 | 8.180 | 8.190 | 2,507,863 | -0.33(-3.87%) |
Jul 21, 2021 | 8.510 | 8.985 | 8.480 | 8.520 | 2,718,309 | -0.07(-0.81%) |
Jul 20, 2021 | 8.310 | 8.670 | 8.100 | 8.590 | 2,566,521 | +0.28(+3.37%) |
Jul 19, 2021 | 8.280 | 8.565 | 7.930 | 8.310 | 4,462,546 | -0.23(-2.69%) |
Jul 16, 2021 | 8.620 | 9.029 | 8.410 | 8.540 | 5,697,333 | -0.35(-3.94%) |
Jul 15, 2021 | 8.020 | 9.350 | 7.920 | 8.890 | 10,890,459 | +0.81(+10.02%) |
Jul 14, 2021 | 8.560 | 8.670 | 7.910 | 8.080 | 9,394,204 | -0.67(-7.66%) |
Jul 13, 2021 | 8.750 | 8.810 | 8.360 | 8.750 | 4,142,886 | -0.11(-1.24%) |
Jul 12, 2021 | 8.940 | 9.000 | 8.550 | 8.860 | 2,619,500 | -0.08(-0.89%) |
Jul 09, 2021 | 9.020 | 9.075 | 8.760 | 8.940 | 3,549,935 | +0.05(+0.56%) |
Jul 08, 2021 | 8.580 | 8.930 | 8.420 | 8.890 | 4,431,918 | +0.33(+3.86%) |
Jul 07, 2021 | 9.240 | 9.280 | 8.510 | 8.560 | 6,785,917 | -0.75(-8.06%) |
Jul 06, 2021 | 9.340 | 9.680 | 9.250 | 9.310 | 3,666,363 | +0.08(+0.87%) |
Jul 02, 2021 | 10.34 | 10.46 | 8.560 | 9.230 | 15,098,099 | -1.12(-10.82%) |
Jul 01, 2021 | 11.13 | 11.19 | 10.19 | 10.35 | 5,967,648 | -0.71(-6.42%) |
Jun 30, 2021 | 11.21 | 11.45 | 11.04 | 11.06 | 3,451,814 | -0.27(-2.38%) |
Jun 29, 2021 | 11.53 | 11.65 | 11.14 | 11.33 | 5,423,106 | -0.46(-3.90%) |
Jun 28, 2021 | 10.90 | 11.88 | 10.87 | 11.79 | 6,774,093 | +0.79(+7.18%) |
Jun 25, 2021 | 11.12 | 11.20 | 10.73 | 11.00 | 22,369,404 | +0.02(+0.18%) |
Jun 24, 2021 | 11.35 | 11.67 | 10.86 | 10.98 | 8,334,938 | -0.20(-1.79%) |
Jun 23, 2021 | 10.37 | 11.43 | 10.32 | 11.18 | 8,780,153 | +0.87(+8.44%) |
Jun 22, 2021 | 10.01 | 10.53 | 9.970 | 10.31 | 6,423,294 | +0.24(+2.38%) |
Jun 21, 2021 | 10.44 | 10.65 | 9.910 | 10.07 | 10,744,107 | -0.58(-5.45%) |
Jun 18, 2021 | 10.19 | 10.88 | 10.14 | 10.65 | 9,261,990 | +0.34(+3.30%) |
Jun 17, 2021 | 10.06 | 11.07 | 10.03 | 10.31 | 12,753,364 | -0.47(-4.36%) |
Jun 16, 2021 | 10.05 | 10.79 | 9.950 | 10.78 | 12,651,026 | +0.47(+4.56%) |
Jun 15, 2021 | 9.260 | 10.64 | 9.050 | 10.31 | 41,516,980 | +1.05(+11.34%) |
Jun 14, 2021 | 9.390 | 9.850 | 8.910 | 9.260 | 35,051,920 | -2.15(-18.84%) |
Jun 11, 2021 | 10.61 | 11.60 | 10.59 | 11.41 | 9,530,171 | +0.81(+7.64%) |
Jun 10, 2021 | 10.77 | 11.41 | 10.32 | 10.60 | 10,358,334 | -0.63(-5.61%) |
Jun 09, 2021 | 10.12 | 12.87 | 8.882 | 11.23 | 69,001,448 | +0.01(+0.09%) |
Jun 08, 2021 | 13.64 | 15.80 | 10.26 | 11.22 | 39,447,904 | -2.18(-16.27%) |
Jun 07, 2021 | 12.38 | 13.89 | 12.36 | 13.40 | 9,725,443 | +0.88(+7.03%) |
Jun 04, 2021 | 13.06 | 13.40 | 12.36 | 12.52 | 7,190,361 | -0.63(-4.79%) |
Jun 03, 2021 | 12.86 | 14.73 | 12.58 | 13.15 | 21,276,796 | +0.78(+6.31%) |
Jun 02, 2021 | 10.44 | 12.37 | 10.31 | 12.37 | 14,299,768 | +2.04(+19.75%) |
Jun 01, 2021 | 9.850 | 10.65 | 9.850 | 10.33 | 4,903,684 | +0.43(+4.34%) |
May 28, 2021 | 10.49 | 11.25 | 9.860 | 9.900 | 8,433,431 | -0.65(-6.16%) |
May 27, 2021 | 9.460 | 10.63 | 9.400 | 10.55 | 12,203,413 | +1.11(+11.76%) |
May 26, 2021 | 8.750 | 9.800 | 8.675 | 9.440 | 8,170,759 | +0.49(+5.47%) |
May 25, 2021 | 8.170 | 9.100 | 7.880 | 8.950 | 18,345,584 | -0.72(-7.45%) |
May 24, 2021 | 9.600 | 9.970 | 9.200 | 9.670 | 9,443,358 | +0.09(+0.94%) |
May 21, 2021 | 9.300 | 10.30 | 9.150 | 9.580 | 12,193,198 | -0.12(-1.24%) |
May 20, 2021 | 10.38 | 10.74 | 9.520 | 9.700 | 21,278,520 | -1.75(-15.28%) |
May 19, 2021 | 9.830 | 11.65 | 9.610 | 11.45 | 42,488,472 | +1.36(+13.48%) |
May 18, 2021 | 8.490 | 10.95 | 8.460 | 10.09 | 34,016,024 | +1.69(+20.12%) |
May 17, 2021 | 7.270 | 8.950 | 7.100 | 8.400 | 13,379,974 | +1.07(+14.60%) |
May 14, 2021 | 7.070 | 7.400 | 6.860 | 7.330 | 7,442,509 | +0.35(+5.01%) |
May 13, 2021 | 7.310 | 7.385 | 6.700 | 6.980 | 6,304,434 | -0.23(-3.19%) |
May 12, 2021 | 7.510 | 7.760 | 7.150 | 7.210 | 4,408,716 | -0.55(-7.09%) |
May 11, 2021 | 6.810 | 7.780 | 6.690 | 7.760 | 8,228,175 | +0.39(+5.29%) |
May 10, 2021 | 7.990 | 8.000 | 7.340 | 7.370 | 7,926,719 | -0.62(-7.76%) |
May 07, 2021 | 8.080 | 8.510 | 7.840 | 7.990 | 7,364,724 | -0.07(-0.87%) |
May 06, 2021 | 8.560 | 8.600 | 7.870 | 8.060 | 6,551,336 | -0.58(-6.71%) |
May 05, 2021 | 8.920 | 8.960 | 8.530 | 8.640 | 3,991,773 | -0.20(-2.26%) |
May 04, 2021 | 8.960 | 9.150 | 8.610 | 8.840 | 5,605,644 | -0.38(-4.12%) |