Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.450 | 8.460 | 8.020 | 8.200 | 256,583 | -0.29(-3.42%) |
Jul 29, 2021 | 9.020 | 9.040 | 8.040 | 8.490 | 538,419 | -0.54(-5.98%) |
Jul 28, 2021 | 9.780 | 9.780 | 8.950 | 9.030 | 356,067 | -0.57(-5.94%) |
Jul 27, 2021 | 9.705 | 9.900 | 9.500 | 9.600 | 136,080 | -0.10(-1.03%) |
Jul 26, 2021 | 10.00 | 11.19 | 9.510 | 9.700 | 306,517 | -0.26(-2.61%) |
Jul 23, 2021 | 10.03 | 10.08 | 9.850 | 9.960 | 94,937 | -0.09(-0.90%) |
Jul 22, 2021 | 10.14 | 10.25 | 9.680 | 10.05 | 127,269 | -0.03(-0.30%) |
Jul 21, 2021 | 9.950 | 10.09 | 9.520 | 10.08 | 163,229 | +0.22(+2.23%) |
Jul 20, 2021 | 10.25 | 10.35 | 9.700 | 9.860 | 146,791 | -0.33(-3.24%) |
Jul 19, 2021 | 10.39 | 10.44 | 9.200 | 10.19 | 317,270 | -0.32(-3.04%) |
Jul 16, 2021 | 9.945 | 10.98 | 9.840 | 10.51 | 348,422 | +0.81(+8.35%) |
Jul 15, 2021 | 8.655 | 10.25 | 8.610 | 9.700 | 804,485 | +1.35(+16.17%) |
Jul 14, 2021 | 8.360 | 8.450 | 7.750 | 8.350 | 1,398,230 | -0.12(-1.42%) |
Jul 13, 2021 | 10.15 | 10.20 | 8.110 | 8.470 | 1,023,514 | -1.67(-16.47%) |
Jul 12, 2021 | 10.98 | 11.00 | 9.130 | 10.14 | 611,899 | -0.86(-7.82%) |
Jul 09, 2021 | 11.91 | 11.92 | 10.50 | 11.00 | 329,286 | -0.62(-5.34%) |
Jul 08, 2021 | 11.11 | 12.00 | 10.62 | 11.62 | 336,613 | +0.11(+0.96%) |
Jul 07, 2021 | 11.43 | 11.91 | 10.25 | 11.51 | 450,316 | +0.56(+5.11%) |
Jul 06, 2021 | 10.04 | 12.48 | 9.700 | 10.95 | 986,106 | +1.36(+14.18%) |
Jul 02, 2021 | 10.17 | 10.45 | 7.310 | 9.590 | 4,423,039 | -1.26(-11.61%) |
Jul 01, 2021 | 14.06 | 14.07 | 9.910 | 10.85 | 3,647,541 | -3.60(-24.91%) |
Jun 30, 2021 | 15.21 | 17.24 | 13.10 | 14.45 | 2,382,372 | -0.48(-3.22%) |
Jun 29, 2021 | 12.70 | 15.09 | 12.34 | 14.93 | 1,863,276 | +2.79(+22.98%) |
Jun 28, 2021 | 10.27 | 12.34 | 9.500 | 12.14 | 1,201,310 | +1.98(+19.49%) |
Jun 25, 2021 | 9.925 | 10.84 | 9.120 | 10.16 | 1,483,122 | +0.45(+4.63%) |
Jun 24, 2021 | 8.145 | 9.940 | 8.100 | 9.710 | 1,832,885 | +1.73(+21.68%) |
Jun 23, 2021 | 7.010 | 8.080 | 6.750 | 7.980 | 967,262 | +1.08(+15.65%) |
Jun 22, 2021 | 7.070 | 7.370 | 6.780 | 6.900 | 454,042 | -0.21(-2.95%) |
Jun 21, 2021 | 6.970 | 7.110 | 6.510 | 7.110 | 710,431 | +0.11(+1.57%) |
Jun 18, 2021 | 6.930 | 7.190 | 5.850 | 7.000 | 1,534,905 | +0.49(+7.53%) |
Jun 17, 2021 | 5.990 | 6.750 | 5.680 | 6.510 | 906,966 | +0.91(+16.25%) |
Jun 16, 2021 | 5.025 | 6.640 | 5.020 | 5.600 | 1,960,064 | +0.63(+12.79%) |
Jun 15, 2021 | 4.365 | 4.970 | 4.280 | 4.965 | 584,978 | +0.70(+16.28%) |
Jun 14, 2021 | 4.375 | 4.490 | 4.070 | 4.270 | 518,828 | +0.00(+0.00%) |
Jun 11, 2021 | 4.170 | 4.450 | 4.090 | 4.270 | 582,017 | +0.17(+4.15%) |
Jun 10, 2021 | 3.400 | 4.100 | 3.250 | 4.100 | 444,060 | +0.70(+20.59%) |
Jun 09, 2021 | 3.800 | 3.800 | 3.150 | 3.400 | 1,048,156 | -0.52(-13.27%) |
Jun 08, 2021 | 4.310 | 4.320 | 3.720 | 3.920 | 1,325,463 | -0.40(-9.26%) |
Jun 07, 2021 | 3.465 | 4.490 | 3.440 | 4.320 | 1,866,019 | +1.08(+33.33%) |
Jun 04, 2021 | 2.550 | 3.660 | 2.490 | 3.240 | 2,042,743 | +0.79(+32.24%) |
Jun 03, 2021 | 2.150 | 2.500 | 2.040 | 2.450 | 543,824 | +0.33(+15.57%) |
Jun 02, 2021 | 2.180 | 2.250 | 2.009 | 2.120 | 888,885 | -0.06(-2.75%) |
Jun 01, 2021 | 1.810 | 2.250 | 1.810 | 2.180 | 1,343,114 | +0.46(+26.74%) |
May 28, 2021 | 1.700 | 1.800 | 1.650 | 1.720 | 582,418 | +0.07(+4.24%) |
May 27, 2021 | 1.500 | 1.690 | 1.440 | 1.650 | 289,144 | +0.09(+5.77%) |
May 26, 2021 | 1.480 | 1.560 | 1.440 | 1.560 | 125,803 | +0.10(+6.85%) |
May 25, 2021 | 1.500 | 1.570 | 1.410 | 1.460 | 185,901 | -0.04(-2.67%) |
May 24, 2021 | 1.580 | 1.610 | 1.450 | 1.500 | 215,105 | -0.04(-2.85%) |
May 21, 2021 | 1.600 | 1.600 | 1.510 | 1.544 | 108,288 | -0.01(-0.39%) |
May 20, 2021 | 1.570 | 1.645 | 1.540 | 1.550 | 243,586 | -0.11(-6.63%) |
May 19, 2021 | 1.540 | 1.700 | 1.520 | 1.660 | 333,579 | +0.07(+4.73%) |
May 18, 2021 | 1.430 | 1.590 | 1.400 | 1.585 | 313,976 | +0.16(+11.23%) |
May 17, 2021 | 1.440 | 1.440 | 1.350 | 1.425 | 105,694 | -0.01(-1.04%) |
May 14, 2021 | 1.380 | 1.470 | 1.340 | 1.440 | 222,150 | +0.06(+4.35%) |
May 13, 2021 | 1.400 | 1.400 | 1.350 | 1.380 | 180,678 | -0.02(-1.43%) |
May 12, 2021 | 1.510 | 1.540 | 1.360 | 1.400 | 483,931 | -0.10(-6.67%) |
May 11, 2021 | 1.570 | 1.590 | 1.500 | 1.500 | 295,827 | -0.01(-0.66%) |
May 10, 2021 | 1.600 | 1.650 | 1.510 | 1.510 | 177,819 | -0.07(-4.43%) |
May 07, 2021 | 1.560 | 1.600 | 1.520 | 1.580 | 109,308 | +0.02(+1.28%) |
May 06, 2021 | 1.630 | 1.640 | 1.550 | 1.560 | 127,308 | -0.05(-3.11%) |
May 05, 2021 | 1.680 | 1.690 | 1.560 | 1.610 | 222,304 | -0.07(-4.17%) |
May 04, 2021 | 1.600 | 1.680 | 1.530 | 1.680 | 198,746 | +0.08(+5.00%) |