Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.830 | 9.830 | 9.830 | 0 | +0.23(+2.40%) | |
Jul 29, 2021 | 9.510 | 9.740 | 9.320 | 9.600 | 244,164 | +0.12(+1.27%) |
Jul 28, 2021 | 9.480 | 9.810 | 9.350 | 9.480 | 191,221 | +0.08(+0.85%) |
Jul 27, 2021 | 9.490 | 9.490 | 9.310 | 9.400 | 181,349 | -0.11(-1.16%) |
Jul 26, 2021 | 9.800 | 9.840 | 9.450 | 9.510 | 229,575 | -0.28(-2.86%) |
Jul 23, 2021 | 9.990 | 10.09 | 9.730 | 9.790 | 363,931 | -0.21(-2.10%) |
Jul 22, 2021 | 9.710 | 10.11 | 9.610 | 10.00 | 353,547 | +0.28(+2.88%) |
Jul 21, 2021 | 9.430 | 9.810 | 9.200 | 9.720 | 325,437 | +0.35(+3.74%) |
Jul 20, 2021 | 9.260 | 9.460 | 9.050 | 9.370 | 199,117 | +0.12(+1.30%) |
Jul 19, 2021 | 9.080 | 9.390 | 8.980 | 9.250 | 259,570 | -0.12(-1.28%) |
Jul 16, 2021 | 9.850 | 9.880 | 9.340 | 9.370 | 322,122 | -0.42(-4.29%) |
Jul 15, 2021 | 9.980 | 10.08 | 9.630 | 9.790 | 492,649 | -0.19(-1.90%) |
Jul 14, 2021 | 10.38 | 10.38 | 9.930 | 9.980 | 559,952 | -0.41(-3.95%) |
Jul 13, 2021 | 10.00 | 10.65 | 9.880 | 10.39 | 934,330 | +0.42(+4.21%) |
Jul 12, 2021 | 9.000 | 10.07 | 8.710 | 9.970 | 1,015,285 | +0.97(+10.78%) |
Jul 09, 2021 | 9.170 | 9.330 | 8.970 | 9.000 | 431,827 | -0.15(-1.64%) |
Jul 08, 2021 | 8.520 | 9.430 | 8.440 | 9.150 | 1,149,751 | +0.38(+4.33%) |
Jul 07, 2021 | 7.650 | 8.920 | 7.630 | 8.770 | 1,689,650 | +0.97(+12.44%) |
Jul 06, 2021 | 7.760 | 7.800 | 7.640 | 7.800 | 269,984 | +0.03(+0.39%) |
Jul 05, 2021 | 7.820 | 7.870 | 7.700 | 7.770 | 141,059 | -0.01(-0.13%) |
Jul 02, 2021 | 7.650 | 7.780 | 7.520 | 7.780 | 289,444 | +0.11(+1.43%) |
Jun 30, 2021 | 7.670 | 7.670 | 7.670 | 0 | -0.19(-2.42%) | |
Jun 29, 2021 | 7.420 | 7.860 | 7.420 | 7.860 | 496,130 | +0.44(+5.93%) |
Jun 28, 2021 | 7.500 | 7.560 | 7.360 | 7.420 | 164,805 | -0.06(-0.80%) |
Jun 25, 2021 | 7.490 | 7.530 | 7.300 | 7.480 | 275,922 | -0.05(-0.66%) |
Jun 24, 2021 | 7.460 | 7.600 | 7.450 | 7.530 | 245,460 | +0.10(+1.35%) |
Jun 23, 2021 | 7.390 | 7.460 | 7.320 | 7.430 | 241,633 | +0.04(+0.54%) |
Jun 22, 2021 | 7.240 | 7.430 | 7.240 | 7.390 | 158,423 | +0.12(+1.65%) |
Jun 21, 2021 | 7.320 | 7.420 | 7.180 | 7.270 | 233,364 | -0.07(-0.95%) |
Jun 18, 2021 | 7.350 | 7.460 | 7.320 | 7.340 | 160,288 | -0.03(-0.41%) |
Jun 17, 2021 | 7.430 | 7.570 | 7.340 | 7.370 | 215,558 | -0.09(-1.21%) |
Jun 16, 2021 | 7.700 | 7.700 | 7.280 | 7.460 | 372,303 | -0.23(-2.99%) |
Jun 15, 2021 | 7.940 | 7.940 | 7.680 | 7.690 | 145,874 | -0.12(-1.54%) |
Jun 14, 2021 | 7.740 | 7.930 | 7.740 | 7.810 | 168,218 | +0.02(+0.26%) |
Jun 11, 2021 | 7.750 | 7.810 | 7.690 | 7.790 | 295,635 | +0.07(+0.91%) |
Jun 10, 2021 | 7.890 | 7.950 | 7.600 | 7.720 | 452,146 | -0.19(-2.40%) |
Jun 09, 2021 | 8.250 | 8.260 | 7.900 | 7.910 | 765,936 | -0.30(-3.65%) |
Jun 08, 2021 | 8.150 | 8.250 | 8.100 | 8.210 | 222,381 | +0.14(+1.73%) |
Jun 07, 2021 | 7.940 | 8.120 | 7.850 | 8.070 | 334,684 | +0.11(+1.38%) |
Jun 04, 2021 | 8.050 | 8.210 | 7.850 | 7.960 | 509,614 | -0.06(-0.75%) |
Jun 03, 2021 | 7.910 | 8.080 | 7.850 | 8.020 | 183,491 | +0.02(+0.25%) |
Jun 02, 2021 | 8.100 | 8.100 | 7.800 | 8.000 | 318,118 | -0.03(-0.37%) |
Jun 01, 2021 | 7.960 | 8.060 | 7.830 | 8.030 | 338,367 | +0.21(+2.69%) |
May 31, 2021 | 8.310 | 8.360 | 7.810 | 7.820 | 397,998 | -0.43(-5.21%) |
May 28, 2021 | 7.830 | 8.350 | 7.830 | 8.250 | 551,083 | +0.46(+5.91%) |
May 27, 2021 | 7.810 | 7.850 | 7.490 | 7.790 | 334,412 | +0.02(+0.26%) |
May 26, 2021 | 7.570 | 7.800 | 7.380 | 7.770 | 233,096 | +0.35(+4.72%) |
May 25, 2021 | 7.250 | 7.570 | 7.250 | 7.420 | 239,342 | +0.23(+3.20%) |
May 21, 2021 | 7.190 | 7.190 | 7.190 | 0 | -0.08(-1.10%) | |
May 20, 2021 | 7.030 | 7.280 | 7.030 | 7.270 | 180,408 | +0.15(+2.11%) |
May 19, 2021 | 7.060 | 7.120 | 6.980 | 7.120 | 159,402 | -0.03(-0.42%) |
May 18, 2021 | 7.130 | 7.240 | 7.070 | 7.150 | 145,280 | -0.01(-0.14%) |
May 17, 2021 | 7.210 | 7.360 | 7.140 | 7.160 | 114,298 | -0.02(-0.28%) |
May 14, 2021 | 7.020 | 7.250 | 6.920 | 7.180 | 142,642 | +0.17(+2.43%) |
May 13, 2021 | 7.450 | 7.490 | 6.960 | 7.010 | 341,951 | -0.38(-5.14%) |
May 12, 2021 | 7.290 | 7.450 | 7.270 | 7.390 | 304,056 | +0.02(+0.27%) |
May 11, 2021 | 7.480 | 7.500 | 7.220 | 7.370 | 330,919 | -0.23(-3.03%) |
May 10, 2021 | 7.720 | 7.740 | 7.580 | 7.600 | 240,576 | -0.12(-1.55%) |
May 07, 2021 | 7.550 | 7.790 | 7.550 | 7.720 | 183,281 | +0.13(+1.71%) |
May 06, 2021 | 7.810 | 7.930 | 7.580 | 7.590 | 379,612 | -0.25(-3.19%) |
May 05, 2021 | 7.740 | 7.940 | 7.650 | 7.840 | 324,410 | +0.12(+1.55%) |
May 04, 2021 | 8.130 | 8.130 | 7.580 | 7.720 | 681,839 | -0.38(-4.69%) |