Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.100 | 8.650 | 8.030 | 8.600 | 218,331 | +0.51(+6.30%) |
Jul 29, 2021 | 8.400 | 8.400 | 8.000 | 8.090 | 107,429 | -0.25(-3.00%) |
Jul 28, 2021 | 7.880 | 8.540 | 7.690 | 8.340 | 214,629 | +0.54(+6.92%) |
Jul 27, 2021 | 7.600 | 7.930 | 7.395 | 7.800 | 155,016 | +0.03(+0.39%) |
Jul 26, 2021 | 8.000 | 8.200 | 7.750 | 7.770 | 370,517 | -0.08(-1.02%) |
Jul 23, 2021 | 9.180 | 9.180 | 7.389 | 7.850 | 758,738 | -1.33(-14.49%) |
Jul 22, 2021 | 8.780 | 9.450 | 8.200 | 9.180 | 335,388 | +0.20(+2.23%) |
Jul 21, 2021 | 8.890 | 9.290 | 8.570 | 8.980 | 435,202 | +0.07(+0.79%) |
Jul 20, 2021 | 8.560 | 8.950 | 8.380 | 8.910 | 429,501 | +0.17(+1.95%) |
Jul 19, 2021 | 8.890 | 8.890 | 8.130 | 8.740 | 494,319 | -0.16(-1.80%) |
Jul 16, 2021 | 10.33 | 10.46 | 8.610 | 8.900 | 888,039 | -1.02(-10.28%) |
Jul 15, 2021 | 10.78 | 13.69 | 9.500 | 9.920 | 4,427,882 | -0.97(-8.91%) |
Jul 14, 2021 | 13.63 | 13.69 | 10.80 | 10.89 | 1,362,974 | -2.69(-19.81%) |
Jul 13, 2021 | 17.02 | 17.82 | 12.50 | 13.58 | 7,897,538 | +0.54(+4.14%) |
Jul 12, 2021 | 10.85 | 13.30 | 10.71 | 13.04 | 2,558,768 | +2.25(+20.85%) |
Jul 09, 2021 | 10.87 | 11.01 | 10.51 | 10.79 | 125,886 | +0.15(+1.41%) |
Jul 08, 2021 | 10.13 | 11.00 | 10.00 | 10.64 | 260,114 | +0.55(+5.45%) |
Jul 07, 2021 | 10.46 | 10.48 | 9.985 | 10.09 | 61,725 | -0.39(-3.72%) |
Jul 06, 2021 | 10.77 | 10.82 | 10.42 | 10.48 | 45,632 | -0.39(-3.59%) |
Jul 02, 2021 | 11.34 | 11.34 | 10.87 | 10.87 | 73,173 | -0.26(-2.34%) |
Jul 01, 2021 | 11.35 | 11.41 | 10.78 | 11.13 | 145,623 | -0.11(-0.98%) |
Jun 30, 2021 | 10.98 | 11.30 | 10.50 | 11.24 | 190,971 | +0.23(+2.09%) |
Jun 29, 2021 | 11.24 | 11.34 | 10.88 | 11.01 | 186,328 | -0.14(-1.26%) |
Jun 28, 2021 | 10.85 | 11.35 | 10.81 | 11.15 | 185,420 | +0.10(+0.90%) |
Jun 25, 2021 | 11.20 | 11.26 | 10.85 | 11.05 | 2,850,548 | -0.11(-0.99%) |
Jun 24, 2021 | 10.95 | 11.33 | 10.51 | 11.16 | 153,776 | +0.30(+2.76%) |
Jun 23, 2021 | 10.86 | 11.10 | 10.71 | 10.86 | 135,007 | +0.00(+0.00%) |
Jun 22, 2021 | 11.16 | 11.33 | 10.51 | 10.86 | 121,873 | -0.45(-3.98%) |
Jun 21, 2021 | 11.85 | 11.85 | 11.28 | 11.31 | 142,755 | -0.57(-4.80%) |
Jun 18, 2021 | 11.47 | 12.07 | 11.10 | 11.88 | 278,909 | +0.29(+2.50%) |
Jun 17, 2021 | 11.31 | 11.60 | 11.08 | 11.59 | 161,224 | +0.35(+3.11%) |
Jun 16, 2021 | 11.25 | 11.50 | 10.90 | 11.24 | 137,363 | +0.02(+0.18%) |
Jun 15, 2021 | 11.29 | 11.65 | 10.92 | 11.22 | 114,309 | -0.14(-1.23%) |
Jun 14, 2021 | 11.14 | 11.84 | 11.07 | 11.36 | 159,397 | +0.22(+1.97%) |
Jun 11, 2021 | 11.84 | 11.84 | 11.00 | 11.14 | 100,108 | -0.71(-5.99%) |
Jun 10, 2021 | 12.00 | 12.00 | 11.25 | 11.85 | 180,677 | -0.16(-1.33%) |
Jun 09, 2021 | 11.70 | 12.28 | 11.47 | 12.01 | 161,020 | +0.41(+3.53%) |
Jun 08, 2021 | 11.57 | 11.83 | 11.40 | 11.60 | 149,985 | +0.42(+3.76%) |
Jun 07, 2021 | 10.61 | 11.50 | 10.56 | 11.18 | 176,798 | +0.62(+5.87%) |
Jun 04, 2021 | 10.64 | 10.77 | 10.38 | 10.56 | 55,114 | +0.01(+0.09%) |
Jun 03, 2021 | 10.54 | 10.80 | 10.31 | 10.55 | 87,635 | -0.21(-1.95%) |
Jun 02, 2021 | 11.07 | 11.15 | 10.53 | 10.76 | 86,067 | -0.02(-0.19%) |
Jun 01, 2021 | 11.50 | 11.94 | 10.58 | 10.78 | 154,763 | -0.62(-5.44%) |
May 28, 2021 | 10.89 | 11.77 | 10.87 | 11.40 | 241,169 | +0.80(+7.55%) |
May 27, 2021 | 10.51 | 10.95 | 10.16 | 10.60 | 143,283 | +0.17(+1.63%) |
May 26, 2021 | 9.460 | 10.43 | 9.460 | 10.43 | 249,699 | +0.91(+9.56%) |
May 25, 2021 | 9.710 | 9.920 | 9.145 | 9.520 | 107,858 | +0.61(+6.85%) |
May 24, 2021 | 9.960 | 9.960 | 8.640 | 8.910 | 96,066 | -0.72(-7.48%) |
May 21, 2021 | 9.290 | 9.740 | 9.170 | 9.630 | 78,529 | +0.24(+2.56%) |
May 20, 2021 | 9.290 | 9.490 | 8.950 | 9.390 | 84,612 | +0.44(+4.92%) |
May 19, 2021 | 9.000 | 9.140 | 8.671 | 8.950 | 41,685 | -0.15(-1.65%) |
May 18, 2021 | 8.600 | 9.630 | 8.510 | 9.100 | 70,208 | +0.51(+5.94%) |
May 17, 2021 | 7.290 | 8.980 | 7.290 | 8.590 | 109,437 | +1.29(+17.67%) |
May 14, 2021 | 7.070 | 7.470 | 7.000 | 7.300 | 43,844 | +0.32(+4.58%) |
May 13, 2021 | 7.380 | 7.380 | 6.810 | 6.980 | 113,927 | -0.42(-5.68%) |
May 12, 2021 | 7.620 | 7.705 | 7.300 | 7.400 | 94,372 | +0.11(+1.51%) |
May 11, 2021 | 7.730 | 7.730 | 6.750 | 7.290 | 186,759 | -0.97(-11.74%) |
May 10, 2021 | 9.450 | 10.18 | 8.030 | 8.260 | 125,444 | -0.93(-10.12%) |
May 07, 2021 | 8.650 | 11.00 | 8.010 | 9.190 | 380,794 | +1.22(+15.31%) |
May 06, 2021 | 8.840 | 9.160 | 7.800 | 7.970 | 96,128 | -0.87(-9.84%) |
May 05, 2021 | 8.870 | 9.310 | 8.700 | 8.840 | 58,936 | -0.06(-0.67%) |
May 04, 2021 | 9.660 | 10.27 | 8.640 | 8.900 | 89,435 | -0.76(-7.87%) |