Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.600 | 10.01 | 9.560 | 9.700 | 1,243,739 | +0.03(+0.31%) |
Jul 29, 2021 | 10.14 | 10.26 | 9.670 | 9.670 | 2,162,874 | -0.33(-3.30%) |
Jul 28, 2021 | 9.570 | 10.11 | 9.550 | 10.00 | 2,323,307 | +0.50(+5.26%) |
Jul 27, 2021 | 9.650 | 9.750 | 9.220 | 9.500 | 2,084,849 | -0.25(-2.56%) |
Jul 26, 2021 | 9.310 | 9.975 | 9.290 | 9.750 | 1,816,366 | +0.45(+4.84%) |
Jul 23, 2021 | 9.400 | 9.608 | 9.160 | 9.300 | 1,818,425 | -0.20(-2.11%) |
Jul 22, 2021 | 9.790 | 9.810 | 9.261 | 9.500 | 1,851,183 | -0.31(-3.16%) |
Jul 21, 2021 | 9.490 | 9.940 | 9.450 | 9.810 | 1,699,424 | +0.40(+4.25%) |
Jul 20, 2021 | 9.300 | 9.540 | 8.952 | 9.410 | 2,080,302 | +0.12(+1.29%) |
Jul 19, 2021 | 9.060 | 9.410 | 8.970 | 9.290 | 2,621,821 | -0.04(-0.43%) |
Jul 16, 2021 | 9.820 | 9.880 | 9.210 | 9.330 | 2,504,288 | -0.48(-4.89%) |
Jul 15, 2021 | 9.500 | 10.14 | 9.400 | 9.810 | 2,752,350 | +0.30(+3.15%) |
Jul 14, 2021 | 10.03 | 10.21 | 9.510 | 9.510 | 3,216,189 | -0.50(-5.00%) |
Jul 13, 2021 | 10.27 | 10.30 | 9.980 | 10.01 | 2,413,143 | -0.40(-3.84%) |
Jul 12, 2021 | 10.47 | 10.48 | 10.02 | 10.41 | 2,077,185 | +0.02(+0.19%) |
Jul 09, 2021 | 10.77 | 10.80 | 10.23 | 10.39 | 1,869,370 | -0.22(-2.07%) |
Jul 08, 2021 | 10.22 | 10.62 | 10.05 | 10.61 | 2,582,033 | -0.17(-1.58%) |
Jul 07, 2021 | 11.25 | 11.30 | 10.47 | 10.78 | 2,590,210 | -0.61(-5.36%) |
Jul 06, 2021 | 11.01 | 11.59 | 10.79 | 11.39 | 2,957,743 | +0.56(+5.17%) |
Jul 02, 2021 | 11.40 | 11.49 | 10.76 | 10.83 | 2,817,031 | -0.57(-5.00%) |
Jul 01, 2021 | 11.68 | 11.93 | 11.11 | 11.40 | 3,073,047 | -0.25(-2.15%) |
Jun 30, 2021 | 11.64 | 11.93 | 11.48 | 11.65 | 2,888,196 | -0.17(-1.44%) |
Jun 29, 2021 | 12.60 | 12.61 | 11.76 | 11.82 | 2,977,212 | -0.54(-4.37%) |
Jun 28, 2021 | 12.58 | 12.68 | 12.17 | 12.36 | 2,573,407 | -0.13(-1.04%) |
Jun 25, 2021 | 12.19 | 12.75 | 12.02 | 12.49 | 17,298,324 | +0.44(+3.65%) |
Jun 24, 2021 | 12.14 | 12.36 | 11.85 | 12.05 | 2,158,671 | +0.03(+0.25%) |
Jun 23, 2021 | 11.43 | 12.12 | 11.40 | 12.02 | 2,449,553 | +0.59(+5.16%) |
Jun 22, 2021 | 11.49 | 11.61 | 11.11 | 11.43 | 2,248,758 | -0.06(-0.52%) |
Jun 21, 2021 | 11.70 | 11.81 | 11.28 | 11.49 | 2,443,108 | -0.35(-2.96%) |
Jun 18, 2021 | 12.32 | 12.51 | 11.61 | 11.84 | 3,052,784 | -0.50(-4.05%) |
Jun 17, 2021 | 12.00 | 12.84 | 11.97 | 12.34 | 2,998,659 | +0.24(+1.98%) |
Jun 16, 2021 | 11.69 | 12.16 | 11.62 | 12.10 | 2,372,372 | +0.41(+3.51%) |
Jun 15, 2021 | 11.95 | 12.02 | 11.41 | 11.69 | 2,577,539 | -0.34(-2.83%) |
Jun 14, 2021 | 12.28 | 12.41 | 11.95 | 12.03 | 2,272,913 | -0.29(-2.35%) |
Jun 11, 2021 | 12.00 | 12.52 | 12.00 | 12.32 | 2,186,157 | +0.32(+2.67%) |
Jun 10, 2021 | 12.45 | 12.77 | 11.83 | 12.00 | 3,143,357 | -0.46(-3.69%) |
Jun 09, 2021 | 13.48 | 13.58 | 12.33 | 12.46 | 6,195,494 | -0.77(-5.82%) |
Jun 08, 2021 | 12.16 | 13.50 | 12.00 | 13.23 | 10,563,362 | +1.38(+11.65%) |
Jun 07, 2021 | 11.71 | 12.18 | 11.32 | 11.85 | 4,323,328 | +0.30(+2.60%) |
Jun 04, 2021 | 11.46 | 11.74 | 11.26 | 11.55 | 3,115,934 | +0.18(+1.58%) |
Jun 03, 2021 | 11.50 | 12.27 | 11.18 | 11.37 | 5,710,877 | -0.38(-3.23%) |
Jun 02, 2021 | 10.62 | 11.75 | 10.54 | 11.75 | 8,497,861 | +1.14(+10.74%) |
Jun 01, 2021 | 10.52 | 10.72 | 10.16 | 10.61 | 2,545,220 | +0.10(+0.95%) |
May 28, 2021 | 11.07 | 11.25 | 10.35 | 10.51 | 4,015,624 | -0.50(-4.54%) |
May 27, 2021 | 10.65 | 11.05 | 10.32 | 11.01 | 4,780,707 | +0.55(+5.26%) |
May 26, 2021 | 9.640 | 10.69 | 9.520 | 10.46 | 5,073,043 | +0.81(+8.39%) |
May 25, 2021 | 9.800 | 9.940 | 9.510 | 9.650 | 2,446,769 | -0.37(-3.69%) |
May 24, 2021 | 10.05 | 10.09 | 9.620 | 10.02 | 2,422,851 | +0.00(+0.00%) |
May 21, 2021 | 9.750 | 10.19 | 9.560 | 10.02 | 2,882,825 | +0.27(+2.77%) |
May 20, 2021 | 9.900 | 10.09 | 9.264 | 9.750 | 3,907,025 | +0.10(+1.04%) |
May 19, 2021 | 9.280 | 9.650 | 8.935 | 9.650 | 4,125,188 | +0.02(+0.21%) |
May 18, 2021 | 8.890 | 9.730 | 8.810 | 9.630 | 4,226,943 | +0.68(+7.60%) |
May 17, 2021 | 8.480 | 8.960 | 8.360 | 8.950 | 2,801,839 | +0.40(+4.68%) |
May 14, 2021 | 8.080 | 8.590 | 7.910 | 8.550 | 3,375,972 | +0.61(+7.68%) |
May 13, 2021 | 8.150 | 8.340 | 7.690 | 7.940 | 3,643,750 | -0.30(-3.64%) |
May 12, 2021 | 8.500 | 8.730 | 8.090 | 8.240 | 3,453,715 | -0.29(-3.40%) |
May 11, 2021 | 7.950 | 8.650 | 7.840 | 8.530 | 5,310,799 | +0.22(+2.65%) |
May 10, 2021 | 9.010 | 9.140 | 8.290 | 8.310 | 3,717,052 | -0.81(-8.88%) |
May 07, 2021 | 9.010 | 9.235 | 8.900 | 9.120 | 2,660,657 | +0.24(+2.70%) |
May 06, 2021 | 8.930 | 9.140 | 8.720 | 8.880 | 2,605,646 | -0.06(-0.67%) |
May 05, 2021 | 9.300 | 9.500 | 8.940 | 8.940 | 2,655,000 | -0.33(-3.56%) |
May 04, 2021 | 9.610 | 9.690 | 9.090 | 9.270 | 3,661,457 | -0.57(-5.79%) |