Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.390 | 8.485 | 8.160 | 8.210 | 2,738,048 | -0.19(-2.26%) |
Jul 29, 2021 | 8.610 | 8.670 | 8.335 | 8.400 | 3,034,740 | -0.18(-2.10%) |
Jul 28, 2021 | 8.080 | 8.620 | 8.060 | 8.580 | 4,292,414 | +0.49(+6.06%) |
Jul 27, 2021 | 8.240 | 8.270 | 7.920 | 8.090 | 3,614,944 | -0.17(-2.06%) |
Jul 26, 2021 | 8.290 | 8.620 | 8.190 | 8.260 | 3,344,445 | -0.06(-0.72%) |
Jul 23, 2021 | 8.770 | 8.770 | 8.240 | 8.320 | 4,912,081 | -0.48(-5.45%) |
Jul 22, 2021 | 8.920 | 9.090 | 8.690 | 8.800 | 4,553,842 | -0.23(-2.55%) |
Jul 21, 2021 | 8.420 | 9.170 | 8.330 | 9.030 | 9,272,934 | +0.70(+8.40%) |
Jul 20, 2021 | 8.310 | 8.425 | 8.000 | 8.330 | 5,632,767 | +0.15(+1.83%) |
Jul 19, 2021 | 7.770 | 8.200 | 7.750 | 8.180 | 4,237,795 | +0.25(+3.15%) |
Jul 16, 2021 | 8.000 | 8.260 | 7.870 | 7.930 | 4,084,589 | +0.01(+0.13%) |
Jul 15, 2021 | 7.910 | 8.098 | 7.692 | 7.920 | 4,546,776 | -0.01(-0.13%) |
Jul 14, 2021 | 8.280 | 8.430 | 7.885 | 7.930 | 6,059,063 | -0.38(-4.57%) |
Jul 13, 2021 | 8.180 | 8.550 | 8.150 | 8.310 | 5,062,775 | +0.09(+1.09%) |
Jul 12, 2021 | 8.750 | 8.800 | 8.120 | 8.220 | 5,269,488 | -0.47(-5.41%) |
Jul 09, 2021 | 8.720 | 8.830 | 8.350 | 8.690 | 4,256,939 | -0.18(-2.03%) |
Jul 08, 2021 | 8.010 | 8.990 | 7.900 | 8.870 | 10,678,558 | +0.60(+7.26%) |
Jul 07, 2021 | 9.400 | 9.500 | 8.230 | 8.270 | 14,069,542 | -1.23(-12.95%) |
Jul 06, 2021 | 9.770 | 9.990 | 9.400 | 9.500 | 9,087,619 | -0.26(-2.61%) |
Jul 02, 2021 | 10.57 | 10.75 | 9.730 | 9.755 | 11,995,571 | -1.23(-11.24%) |
Jul 01, 2021 | 9.730 | 11.07 | 9.640 | 10.99 | 26,447,808 | +1.30(+13.42%) |
Jun 30, 2021 | 9.620 | 9.830 | 9.513 | 9.690 | 3,579,279 | -0.01(-0.10%) |
Jun 29, 2021 | 9.960 | 10.17 | 9.620 | 9.700 | 5,045,897 | -0.20(-2.02%) |
Jun 28, 2021 | 9.800 | 10.16 | 9.400 | 9.900 | 7,060,865 | +0.04(+0.41%) |
Jun 25, 2021 | 10.07 | 10.29 | 9.700 | 9.860 | 13,532,945 | -0.14(-1.40%) |
Jun 24, 2021 | 9.080 | 10.11 | 8.930 | 10.00 | 14,899,376 | +0.96(+10.62%) |
Jun 23, 2021 | 9.020 | 9.200 | 8.840 | 9.040 | 6,301,556 | +0.11(+1.23%) |
Jun 22, 2021 | 8.610 | 9.040 | 8.449 | 8.930 | 11,416,756 | +0.24(+2.76%) |
Jun 21, 2021 | 8.500 | 8.720 | 8.381 | 8.690 | 4,153,444 | +0.09(+1.05%) |
Jun 18, 2021 | 8.600 | 8.799 | 8.390 | 8.600 | 6,366,844 | -0.07(-0.81%) |
Jun 17, 2021 | 8.660 | 9.000 | 8.610 | 8.670 | 4,052,641 | -0.03(-0.34%) |
Jun 16, 2021 | 8.790 | 9.040 | 8.510 | 8.700 | 5,951,776 | -0.26(-2.90%) |
Jun 15, 2021 | 9.610 | 9.658 | 8.910 | 8.960 | 7,318,816 | -0.50(-5.29%) |
Jun 14, 2021 | 9.450 | 10.27 | 9.356 | 9.460 | 19,811,964 | +0.59(+6.65%) |
Jun 11, 2021 | 8.810 | 9.030 | 8.670 | 8.870 | 4,770,849 | +0.14(+1.60%) |
Jun 10, 2021 | 9.020 | 9.190 | 8.600 | 8.730 | 4,997,576 | -0.27(-3.00%) |
Jun 09, 2021 | 8.800 | 9.355 | 8.710 | 9.000 | 10,252,090 | +0.31(+3.57%) |
Jun 08, 2021 | 8.690 | 8.790 | 8.360 | 8.690 | 6,166,757 | +0.22(+2.60%) |
Jun 07, 2021 | 8.140 | 8.680 | 8.020 | 8.470 | 8,123,328 | +0.36(+4.44%) |
Jun 04, 2021 | 8.240 | 8.440 | 7.980 | 8.110 | 7,624,243 | +0.01(+0.12%) |
Jun 03, 2021 | 8.360 | 8.550 | 8.090 | 8.100 | 6,228,059 | -0.34(-4.03%) |
Jun 02, 2021 | 8.140 | 8.655 | 7.910 | 8.440 | 14,493,062 | +0.80(+10.47%) |
Jun 01, 2021 | 7.630 | 7.770 | 7.530 | 7.640 | 2,955,384 | +0.12(+1.60%) |
May 28, 2021 | 7.740 | 8.120 | 7.500 | 7.520 | 4,787,410 | -0.23(-2.97%) |
May 27, 2021 | 7.380 | 7.780 | 7.290 | 7.750 | 5,879,217 | +0.42(+5.73%) |
May 26, 2021 | 7.050 | 7.370 | 6.930 | 7.330 | 4,795,467 | +0.27(+3.82%) |
May 25, 2021 | 7.230 | 7.460 | 7.050 | 7.060 | 6,515,871 | -0.12(-1.67%) |
May 24, 2021 | 7.240 | 7.340 | 7.040 | 7.180 | 2,979,591 | -0.03(-0.42%) |
May 21, 2021 | 7.260 | 7.300 | 7.070 | 7.210 | 3,727,212 | +0.00(+0.00%) |
May 20, 2021 | 7.070 | 7.370 | 6.940 | 7.210 | 4,452,894 | +0.24(+3.44%) |
May 19, 2021 | 6.620 | 7.050 | 6.610 | 6.970 | 3,778,574 | +0.10(+1.46%) |
May 18, 2021 | 6.730 | 7.250 | 6.660 | 6.870 | 5,455,012 | +0.22(+3.31%) |
May 17, 2021 | 6.570 | 6.720 | 6.450 | 6.650 | 3,374,794 | +0.03(+0.45%) |
May 14, 2021 | 6.390 | 6.715 | 6.310 | 6.620 | 4,836,073 | +0.27(+4.25%) |
May 13, 2021 | 6.740 | 6.850 | 6.140 | 6.350 | 8,357,382 | -0.23(-3.50%) |
May 12, 2021 | 6.910 | 7.005 | 6.555 | 6.580 | 6,417,897 | -0.40(-5.73%) |
May 11, 2021 | 6.490 | 7.070 | 6.350 | 6.980 | 7,885,230 | +0.21(+3.03%) |
May 10, 2021 | 7.190 | 7.210 | 6.760 | 6.775 | 5,793,523 | -0.42(-5.90%) |
May 07, 2021 | 7.080 | 7.330 | 7.015 | 7.200 | 4,990,862 | +0.19(+2.71%) |
May 06, 2021 | 7.250 | 7.280 | 6.855 | 7.010 | 7,014,111 | -0.31(-4.23%) |
May 05, 2021 | 7.320 | 7.630 | 7.255 | 7.320 | 5,207,020 | +0.04(+0.55%) |
May 04, 2021 | 7.790 | 7.860 | 7.240 | 7.280 | 7,416,180 | -0.63(-7.96%) |