Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.730 | 9.730 | 8.510 | 8.840 | 95,299 | -0.88(-9.05%) |
Jul 29, 2021 | 9.400 | 9.770 | 9.250 | 9.720 | 88,888 | +0.43(+4.63%) |
Jul 28, 2021 | 9.040 | 9.310 | 8.920 | 9.290 | 37,232 | +0.24(+2.65%) |
Jul 27, 2021 | 8.370 | 9.365 | 8.090 | 9.050 | 154,944 | +0.61(+7.23%) |
Jul 26, 2021 | 8.500 | 8.660 | 8.310 | 8.440 | 28,792 | -0.14(-1.63%) |
Jul 23, 2021 | 8.640 | 8.670 | 8.460 | 8.580 | 30,477 | +0.00(+0.00%) |
Jul 22, 2021 | 9.080 | 9.080 | 8.500 | 8.580 | 71,777 | -0.58(-6.33%) |
Jul 21, 2021 | 9.030 | 9.280 | 8.850 | 9.160 | 65,500 | +0.20(+2.23%) |
Jul 20, 2021 | 8.470 | 9.080 | 8.470 | 8.960 | 85,704 | +0.49(+5.79%) |
Jul 19, 2021 | 7.870 | 8.590 | 7.870 | 8.470 | 59,186 | +0.25(+3.04%) |
Jul 16, 2021 | 8.380 | 8.489 | 8.080 | 8.220 | 38,067 | -0.13(-1.56%) |
Jul 15, 2021 | 8.150 | 8.450 | 7.880 | 8.350 | 87,573 | +0.13(+1.58%) |
Jul 14, 2021 | 8.510 | 8.800 | 8.080 | 8.220 | 370,598 | -0.29(-3.41%) |
Jul 13, 2021 | 8.520 | 8.700 | 8.320 | 8.510 | 64,500 | -0.06(-0.70%) |
Jul 12, 2021 | 8.820 | 8.840 | 8.440 | 8.570 | 39,977 | -0.26(-2.94%) |
Jul 09, 2021 | 8.740 | 8.980 | 8.644 | 8.830 | 37,152 | +0.06(+0.68%) |
Jul 08, 2021 | 8.235 | 8.830 | 8.235 | 8.770 | 49,800 | +0.17(+1.98%) |
Jul 07, 2021 | 8.870 | 8.870 | 8.110 | 8.600 | 116,952 | -0.14(-1.60%) |
Jul 06, 2021 | 8.800 | 8.853 | 8.650 | 8.740 | 66,175 | -0.12(-1.35%) |
Jul 02, 2021 | 8.750 | 8.920 | 8.541 | 8.860 | 62,312 | +0.06(+0.68%) |
Jul 01, 2021 | 9.000 | 9.000 | 8.350 | 8.800 | 201,729 | -0.20(-2.22%) |
Jun 30, 2021 | 9.230 | 9.750 | 8.850 | 9.000 | 235,911 | -0.09(-0.99%) |
Jun 29, 2021 | 9.360 | 9.540 | 9.030 | 9.090 | 79,289 | -0.27(-2.88%) |
Jun 28, 2021 | 9.800 | 10.09 | 9.350 | 9.360 | 89,395 | -0.37(-3.80%) |
Jun 25, 2021 | 9.820 | 10.05 | 9.590 | 9.730 | 1,396,171 | +0.01(+0.10%) |
Jun 24, 2021 | 9.510 | 9.950 | 9.510 | 9.720 | 179,218 | +0.43(+4.63%) |
Jun 23, 2021 | 9.180 | 9.480 | 9.180 | 9.290 | 119,334 | +0.24(+2.65%) |
Jun 22, 2021 | 9.400 | 9.745 | 8.925 | 9.050 | 118,368 | -0.26(-2.79%) |
Jun 21, 2021 | 9.600 | 9.835 | 9.200 | 9.310 | 186,084 | +0.11(+1.20%) |
Jun 18, 2021 | 9.000 | 9.270 | 8.920 | 9.200 | 175,888 | +0.20(+2.22%) |
Jun 17, 2021 | 8.910 | 9.270 | 8.860 | 9.000 | 105,233 | +0.17(+1.93%) |
Jun 16, 2021 | 9.250 | 9.490 | 8.790 | 8.830 | 146,334 | -0.46(-4.95%) |
Jun 15, 2021 | 9.710 | 9.980 | 9.130 | 9.290 | 111,860 | -0.19(-2.00%) |
Jun 14, 2021 | 8.850 | 9.850 | 8.850 | 9.480 | 181,154 | +0.67(+7.60%) |
Jun 11, 2021 | 9.120 | 9.140 | 8.790 | 8.810 | 102,958 | -0.17(-1.89%) |
Jun 10, 2021 | 9.180 | 9.180 | 8.850 | 8.980 | 260,706 | -0.18(-1.97%) |
Jun 09, 2021 | 9.260 | 9.301 | 9.120 | 9.160 | 164,319 | -0.13(-1.40%) |
Jun 08, 2021 | 9.320 | 9.420 | 9.090 | 9.290 | 180,414 | +0.12(+1.31%) |
Jun 07, 2021 | 9.700 | 9.740 | 9.000 | 9.170 | 298,907 | -0.48(-4.97%) |
Jun 04, 2021 | 10.10 | 10.11 | 9.410 | 9.650 | 180,773 | -0.46(-4.55%) |
Jun 03, 2021 | 10.10 | 10.27 | 9.950 | 10.11 | 294,474 | -0.03(-0.30%) |
Jun 02, 2021 | 10.26 | 10.34 | 10.00 | 10.14 | 119,666 | -0.15(-1.46%) |
Jun 01, 2021 | 10.66 | 10.86 | 10.13 | 10.29 | 109,815 | -0.37(-3.47%) |
May 28, 2021 | 10.12 | 10.71 | 10.09 | 10.66 | 70,905 | +0.45(+4.41%) |
May 27, 2021 | 10.00 | 10.35 | 9.800 | 10.21 | 98,358 | +0.21(+2.10%) |
May 26, 2021 | 10.46 | 10.46 | 9.798 | 10.00 | 166,843 | -0.47(-4.49%) |
May 25, 2021 | 10.99 | 11.17 | 9.870 | 10.47 | 103,946 | -0.43(-3.94%) |
May 24, 2021 | 11.97 | 12.20 | 10.81 | 10.90 | 160,414 | -1.07(-8.94%) |
May 21, 2021 | 12.44 | 12.45 | 11.72 | 11.97 | 95,058 | -0.57(-4.55%) |
May 20, 2021 | 15.00 | 15.14 | 12.39 | 12.54 | 179,017 | -2.49(-16.57%) |
May 19, 2021 | 13.18 | 15.14 | 13.18 | 15.03 | 276,656 | +1.30(+9.47%) |
May 18, 2021 | 12.75 | 13.75 | 12.69 | 13.73 | 64,212 | +1.11(+8.80%) |
May 17, 2021 | 11.82 | 12.80 | 11.37 | 12.62 | 79,403 | +0.79(+6.68%) |
May 14, 2021 | 11.76 | 12.14 | 11.19 | 11.83 | 157,192 | +0.35(+3.05%) |
May 13, 2021 | 11.58 | 11.83 | 11.34 | 11.48 | 131,810 | -0.12(-1.03%) |
May 12, 2021 | 11.64 | 11.98 | 11.44 | 11.60 | 86,271 | -0.24(-2.03%) |
May 11, 2021 | 12.59 | 12.59 | 11.84 | 11.84 | 123,188 | -0.61(-4.90%) |
May 10, 2021 | 12.01 | 12.71 | 11.80 | 12.45 | 99,371 | +0.45(+3.75%) |
May 07, 2021 | 11.69 | 12.22 | 11.69 | 12.00 | 79,999 | +0.20(+1.69%) |
May 06, 2021 | 11.76 | 12.12 | 11.54 | 11.80 | 88,938 | -0.11(-0.92%) |
May 05, 2021 | 11.29 | 11.95 | 11.29 | 11.91 | 64,061 | +0.30(+2.58%) |
May 04, 2021 | 13.04 | 13.04 | 11.44 | 11.61 | 95,447 | -1.39(-10.69%) |