Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.09 | 10.24 | 9.791 | 9.990 | 2,269,727 | +0.07(+0.67%) |
Jul 29, 2021 | 10.01 | 10.08 | 9.678 | 9.924 | 3,010,186 | -0.52(-4.98%) |
Jul 28, 2021 | 11.03 | 11.04 | 10.41 | 10.44 | 2,382,803 | -0.44(-4.00%) |
Jul 27, 2021 | 10.82 | 11.18 | 10.77 | 10.88 | 2,388,371 | +0.16(+1.50%) |
Jul 26, 2021 | 11.13 | 11.18 | 10.60 | 10.72 | 1,905,332 | -0.37(-3.33%) |
Jul 23, 2021 | 10.92 | 11.21 | 10.86 | 11.09 | 1,709,851 | +0.21(+1.91%) |
Jul 22, 2021 | 10.70 | 11.13 | 10.67 | 10.88 | 1,956,529 | +0.22(+2.04%) |
Jul 21, 2021 | 11.37 | 11.40 | 10.58 | 10.66 | 2,764,425 | -0.53(-4.73%) |
Jul 20, 2021 | 11.05 | 11.37 | 10.85 | 11.19 | 2,595,184 | -0.06(-0.50%) |
Jul 19, 2021 | 10.91 | 11.40 | 10.76 | 11.25 | 3,774,860 | +0.71(+6.73%) |
Jul 16, 2021 | 9.886 | 10.59 | 9.873 | 10.54 | 2,859,499 | +0.77(+7.84%) |
Jul 15, 2021 | 9.753 | 9.914 | 9.668 | 9.772 | 1,758,527 | +0.02(+0.19%) |
Jul 14, 2021 | 9.659 | 9.957 | 9.569 | 9.753 | 2,268,982 | -0.38(-3.73%) |
Jul 13, 2021 | 10.28 | 10.31 | 9.678 | 10.13 | 2,527,233 | -0.11(-1.11%) |
Jul 12, 2021 | 9.980 | 10.33 | 9.801 | 10.25 | 2,461,625 | +0.42(+4.24%) |
Jul 09, 2021 | 10.22 | 10.24 | 9.763 | 9.829 | 2,184,213 | -0.48(-4.68%) |
Jul 08, 2021 | 9.791 | 10.45 | 9.725 | 10.31 | 3,763,019 | +0.56(+5.72%) |
Jul 07, 2021 | 9.555 | 9.933 | 9.545 | 9.753 | 2,259,442 | +0.04(+0.39%) |
Jul 06, 2021 | 9.252 | 9.867 | 9.186 | 9.716 | 2,628,560 | +0.18(+1.88%) |
Jul 02, 2021 | 9.583 | 9.857 | 9.445 | 9.536 | 2,086,754 | -0.32(-3.26%) |
Jul 01, 2021 | 9.621 | 10.08 | 9.593 | 9.857 | 1,656,274 | +0.04(+0.39%) |
Jun 30, 2021 | 10.28 | 10.33 | 9.753 | 9.820 | 1,820,472 | -0.43(-4.16%) |
Jun 29, 2021 | 10.34 | 10.40 | 9.980 | 10.25 | 2,604,783 | +0.26(+2.56%) |
Jun 28, 2021 | 9.668 | 10.10 | 9.602 | 9.990 | 2,117,055 | +0.41(+4.24%) |
Jun 25, 2021 | 9.139 | 9.630 | 9.139 | 9.583 | 1,709,128 | +0.15(+1.60%) |
Jun 24, 2021 | 9.233 | 9.545 | 9.224 | 9.432 | 1,607,871 | -0.09(-0.99%) |
Jun 23, 2021 | 9.176 | 9.545 | 8.978 | 9.526 | 3,879,795 | +0.13(+1.41%) |
Jun 22, 2021 | 9.375 | 9.496 | 9.290 | 9.394 | 2,326,690 | +0.16(+1.74%) |
Jun 21, 2021 | 9.224 | 9.536 | 9.139 | 9.233 | 2,920,233 | -0.27(-2.89%) |
Jun 18, 2021 | 9.044 | 9.507 | 8.845 | 9.507 | 3,795,055 | +0.44(+4.80%) |
Jun 17, 2021 | 8.807 | 9.157 | 8.600 | 9.072 | 6,372,883 | +0.79(+9.60%) |
Jun 16, 2021 | 7.956 | 8.306 | 7.786 | 8.278 | 3,587,954 | +0.32(+4.04%) |
Jun 15, 2021 | 7.738 | 8.060 | 7.738 | 7.956 | 2,238,237 | +0.20(+2.56%) |
Jun 14, 2021 | 7.984 | 8.046 | 7.625 | 7.757 | 2,663,157 | +0.07(+0.86%) |
Jun 11, 2021 | 7.530 | 7.729 | 7.445 | 7.691 | 2,605,227 | +0.28(+3.83%) |
Jun 10, 2021 | 7.842 | 7.965 | 7.397 | 7.407 | 3,104,373 | -0.47(-6.00%) |
Jun 09, 2021 | 7.786 | 7.918 | 7.649 | 7.880 | 1,891,048 | +0.06(+0.73%) |
Jun 08, 2021 | 7.748 | 7.871 | 7.644 | 7.824 | 2,666,313 | +0.22(+2.86%) |
Jun 07, 2021 | 7.691 | 7.817 | 7.578 | 7.606 | 2,052,863 | -0.03(-0.37%) |
Jun 04, 2021 | 7.701 | 7.737 | 7.521 | 7.634 | 2,508,436 | -0.26(-3.35%) |
Jun 03, 2021 | 7.663 | 7.937 | 7.663 | 7.899 | 4,561,556 | +0.65(+9.01%) |
Jun 02, 2021 | 7.256 | 7.379 | 7.171 | 7.246 | 2,543,502 | -0.09(-1.16%) |
Jun 01, 2021 | 7.237 | 7.388 | 7.095 | 7.332 | 3,257,163 | -0.05(-0.64%) |
May 28, 2021 | 7.644 | 7.680 | 7.379 | 7.379 | 2,925,064 | -0.14(-1.89%) |
May 27, 2021 | 7.578 | 7.686 | 7.483 | 7.521 | 2,882,839 | +0.02(+0.25%) |
May 26, 2021 | 7.407 | 7.606 | 7.237 | 7.502 | 4,223,136 | +0.06(+0.76%) |
May 25, 2021 | 7.530 | 7.757 | 7.341 | 7.445 | 4,341,268 | -0.06(-0.76%) |
May 24, 2021 | 7.559 | 7.618 | 7.445 | 7.502 | 2,640,239 | -0.11(-1.49%) |
May 21, 2021 | 7.540 | 7.795 | 7.436 | 7.615 | 3,437,683 | +0.03(+0.37%) |
May 20, 2021 | 7.786 | 7.859 | 7.502 | 7.587 | 3,633,349 | -0.25(-3.14%) |
May 19, 2021 | 7.842 | 8.041 | 7.474 | 7.833 | 7,013,345 | +0.17(+2.22%) |
May 18, 2021 | 7.559 | 7.852 | 7.502 | 7.663 | 3,998,444 | -0.03(-0.37%) |
May 17, 2021 | 8.410 | 8.448 | 7.483 | 7.691 | 7,594,949 | -0.88(-10.26%) |
May 14, 2021 | 8.911 | 8.940 | 8.533 | 8.571 | 2,525,751 | -0.57(-6.21%) |
May 13, 2021 | 8.987 | 9.238 | 8.883 | 9.139 | 3,070,798 | +0.24(+2.66%) |
May 12, 2021 | 8.618 | 8.987 | 8.410 | 8.902 | 4,262,263 | +0.44(+5.14%) |
May 11, 2021 | 9.053 | 9.146 | 8.462 | 8.467 | 4,413,814 | -0.24(-2.72%) |
May 10, 2021 | 8.155 | 8.718 | 8.117 | 8.703 | 3,650,607 | +0.19(+2.22%) |
May 07, 2021 | 8.533 | 8.732 | 8.401 | 8.514 | 4,110,753 | -0.36(-4.05%) |
May 06, 2021 | 9.413 | 9.413 | 8.609 | 8.874 | 4,994,518 | -0.68(-7.13%) |
May 05, 2021 | 9.517 | 9.782 | 9.507 | 9.555 | 1,975,825 | -0.09(-0.88%) |
May 04, 2021 | 9.280 | 9.753 | 8.930 | 9.640 | 3,274,185 | +0.39(+4.19%) |