Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.880 | 9.200 | 8.800 | 9.000 | 144,614 | +0.16(+1.81%) |
Jul 29, 2021 | 9.200 | 9.240 | 8.840 | 8.840 | 118,557 | -0.24(-2.64%) |
Jul 28, 2021 | 8.360 | 9.200 | 8.360 | 9.080 | 314,239 | +0.68(+8.10%) |
Jul 27, 2021 | 8.640 | 8.680 | 8.160 | 8.400 | 250,401 | -0.20(-2.33%) |
Jul 26, 2021 | 8.880 | 9.200 | 8.440 | 8.600 | 239,488 | -0.16(-1.83%) |
Jul 23, 2021 | 8.760 | 9.360 | 8.320 | 8.760 | 685,595 | +0.04(+0.46%) |
Jul 22, 2021 | 8.920 | 9.080 | 8.600 | 8.720 | 169,084 | -0.28(-3.11%) |
Jul 21, 2021 | 8.640 | 9.640 | 8.480 | 9.000 | 375,165 | +0.32(+3.69%) |
Jul 20, 2021 | 8.800 | 8.840 | 8.320 | 8.680 | 414,408 | -0.08(-0.91%) |
Jul 19, 2021 | 8.200 | 8.800 | 8.080 | 8.760 | 285,016 | +0.16(+1.86%) |
Jul 16, 2021 | 8.800 | 9.880 | 8.560 | 8.600 | 693,492 | -0.32(-3.59%) |
Jul 15, 2021 | 8.920 | 9.280 | 8.600 | 8.920 | 253,212 | +0.12(+1.36%) |
Jul 14, 2021 | 8.920 | 9.116 | 8.560 | 8.800 | 336,041 | -0.16(-1.79%) |
Jul 13, 2021 | 9.400 | 9.400 | 8.920 | 8.960 | 198,403 | -0.44(-4.68%) |
Jul 12, 2021 | 9.680 | 9.960 | 9.080 | 9.400 | 513,134 | -0.64(-6.37%) |
Jul 09, 2021 | 9.280 | 10.20 | 9.000 | 10.04 | 368,960 | +1.04(+11.56%) |
Jul 08, 2021 | 9.040 | 9.514 | 8.880 | 9.000 | 307,102 | -0.52(-5.46%) |
Jul 07, 2021 | 9.840 | 10.12 | 9.120 | 9.520 | 741,117 | -0.24(-2.46%) |
Jul 06, 2021 | 9.320 | 10.40 | 9.120 | 9.760 | 531,458 | +0.36(+3.83%) |
Jul 02, 2021 | 9.880 | 9.960 | 9.240 | 9.400 | 256,400 | -0.48(-4.86%) |
Jul 01, 2021 | 10.28 | 10.28 | 9.800 | 9.880 | 199,777 | -0.32(-3.14%) |
Jun 30, 2021 | 10.20 | 10.36 | 9.680 | 10.20 | 786,334 | +0.16(+1.59%) |
Jun 29, 2021 | 10.40 | 10.58 | 9.920 | 10.04 | 436,606 | -0.44(-4.20%) |
Jun 28, 2021 | 10.40 | 10.72 | 10.40 | 10.48 | 287,649 | +0.08(+0.77%) |
Jun 25, 2021 | 10.40 | 10.48 | 10.16 | 10.40 | 285,522 | -0.04(-0.38%) |
Jun 24, 2021 | 10.64 | 10.96 | 10.40 | 10.44 | 608,865 | -0.36(-3.33%) |
Jun 23, 2021 | 10.68 | 10.96 | 10.56 | 10.80 | 205,408 | +0.20(+1.89%) |
Jun 22, 2021 | 10.60 | 10.64 | 10.12 | 10.60 | 214,799 | +0.00(+0.00%) |
Jun 21, 2021 | 10.08 | 10.60 | 9.880 | 10.60 | 253,816 | +0.36(+3.52%) |
Jun 18, 2021 | 10.52 | 10.60 | 10.08 | 10.24 | 259,712 | -0.24(-2.29%) |
Jun 17, 2021 | 10.40 | 10.80 | 10.24 | 10.48 | 254,207 | -0.12(-1.13%) |
Jun 16, 2021 | 10.40 | 10.60 | 10.10 | 10.60 | 270,026 | +0.20(+1.92%) |
Jun 15, 2021 | 11.28 | 11.32 | 10.28 | 10.40 | 384,816 | -0.88(-7.80%) |
Jun 14, 2021 | 11.16 | 11.68 | 11.16 | 11.28 | 320,076 | +0.20(+1.81%) |
Jun 11, 2021 | 11.40 | 11.63 | 11.00 | 11.08 | 340,011 | -0.28(-2.46%) |
Jun 10, 2021 | 11.48 | 11.76 | 11.12 | 11.36 | 285,154 | -0.08(-0.70%) |
Jun 09, 2021 | 11.92 | 12.00 | 11.40 | 11.44 | 226,452 | -0.28(-2.39%) |
Jun 08, 2021 | 12.12 | 12.24 | 11.32 | 11.72 | 406,042 | -0.24(-2.01%) |
Jun 07, 2021 | 11.80 | 12.28 | 11.52 | 11.96 | 287,623 | +0.36(+3.10%) |
Jun 04, 2021 | 11.48 | 11.88 | 11.20 | 11.60 | 326,488 | +0.44(+3.94%) |
Jun 03, 2021 | 12.00 | 12.08 | 11.12 | 11.16 | 414,935 | -1.04(-8.52%) |
Jun 02, 2021 | 10.96 | 12.30 | 10.96 | 12.20 | 462,038 | +1.08(+9.71%) |
Jun 01, 2021 | 11.44 | 11.52 | 10.64 | 11.12 | 384,030 | +0.00(+0.00%) |
May 28, 2021 | 11.24 | 11.92 | 11.04 | 11.12 | 376,657 | -0.24(-2.11%) |
May 27, 2021 | 11.64 | 11.76 | 10.76 | 11.36 | 620,893 | +0.04(+0.35%) |
May 26, 2021 | 10.40 | 11.84 | 10.40 | 11.32 | 371,291 | +0.80(+7.60%) |
May 25, 2021 | 10.84 | 11.12 | 10.40 | 10.52 | 346,839 | -0.44(-4.01%) |
May 24, 2021 | 11.56 | 11.64 | 10.66 | 10.96 | 427,540 | -0.40(-3.52%) |
May 21, 2021 | 11.40 | 11.84 | 11.20 | 11.36 | 298,802 | -0.24(-2.07%) |
May 20, 2021 | 11.92 | 12.32 | 11.08 | 11.60 | 464,499 | +0.12(+1.05%) |
May 19, 2021 | 11.44 | 12.18 | 11.20 | 11.48 | 621,959 | -0.36(-3.04%) |
May 18, 2021 | 11.48 | 12.68 | 10.64 | 11.84 | 883,127 | +0.52(+4.59%) |
May 17, 2021 | 9.320 | 11.80 | 9.000 | 11.32 | 1,560,867 | +2.20(+24.12%) |
May 14, 2021 | 8.920 | 10.28 | 8.480 | 9.120 | 1,682,609 | -2.16(-19.15%) |
May 13, 2021 | 12.12 | 12.32 | 11.00 | 11.28 | 736,336 | -0.60(-5.05%) |
May 12, 2021 | 12.40 | 12.72 | 11.88 | 11.88 | 292,432 | -0.96(-7.48%) |
May 11, 2021 | 10.88 | 13.00 | 10.80 | 12.84 | 445,707 | +0.72(+5.94%) |
May 10, 2021 | 14.04 | 14.12 | 12.08 | 12.12 | 566,066 | -2.08(-14.65%) |
May 07, 2021 | 13.44 | 14.48 | 13.44 | 14.20 | 345,587 | +1.04(+7.90%) |
May 06, 2021 | 14.04 | 14.35 | 13.02 | 13.16 | 572,030 | -1.00(-7.06%) |
May 05, 2021 | 14.84 | 15.00 | 13.96 | 14.16 | 247,731 | -0.64(-4.32%) |
May 04, 2021 | 14.04 | 14.96 | 13.68 | 14.80 | 448,165 | +0.56(+3.93%) |