Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.910 | 8.260 | 7.730 | 7.840 | 182,574 | -0.14(-1.75%) |
Jul 29, 2021 | 8.270 | 8.320 | 7.900 | 7.980 | 123,942 | -0.23(-2.80%) |
Jul 28, 2021 | 7.660 | 8.280 | 7.660 | 8.210 | 187,445 | +0.55(+7.18%) |
Jul 27, 2021 | 8.340 | 8.410 | 7.620 | 7.660 | 250,562 | -0.71(-8.48%) |
Jul 26, 2021 | 8.110 | 8.790 | 7.910 | 8.370 | 852,801 | +0.30(+3.72%) |
Jul 23, 2021 | 8.260 | 8.450 | 7.850 | 8.070 | 96,301 | -0.21(-2.54%) |
Jul 22, 2021 | 8.390 | 8.660 | 8.150 | 8.280 | 47,819 | -0.25(-2.93%) |
Jul 21, 2021 | 7.920 | 8.660 | 7.920 | 8.530 | 191,832 | +0.44(+5.44%) |
Jul 20, 2021 | 8.040 | 8.210 | 7.822 | 8.090 | 65,939 | +0.17(+2.15%) |
Jul 19, 2021 | 7.450 | 8.080 | 7.300 | 7.920 | 123,206 | +0.21(+2.72%) |
Jul 16, 2021 | 8.260 | 8.440 | 7.700 | 7.710 | 230,537 | -0.53(-6.43%) |
Jul 15, 2021 | 8.150 | 8.560 | 7.896 | 8.240 | 826,500 | +0.11(+1.35%) |
Jul 14, 2021 | 8.440 | 8.480 | 8.040 | 8.130 | 87,132 | -0.36(-4.24%) |
Jul 13, 2021 | 8.500 | 9.190 | 8.350 | 8.490 | 231,784 | -0.03(-0.35%) |
Jul 12, 2021 | 8.650 | 8.700 | 8.350 | 8.520 | 148,575 | -0.15(-1.73%) |
Jul 09, 2021 | 8.420 | 8.840 | 8.260 | 8.670 | 262,645 | +0.39(+4.71%) |
Jul 08, 2021 | 7.800 | 8.780 | 7.610 | 8.280 | 910,141 | +0.15(+1.85%) |
Jul 07, 2021 | 8.620 | 8.650 | 8.100 | 8.130 | 165,075 | -0.53(-6.12%) |
Jul 06, 2021 | 8.700 | 8.740 | 8.320 | 8.660 | 118,023 | -0.06(-0.69%) |
Jul 02, 2021 | 8.680 | 8.920 | 8.410 | 8.720 | 168,323 | +0.07(+0.81%) |
Jul 01, 2021 | 9.380 | 9.650 | 8.600 | 8.650 | 272,915 | -0.69(-7.39%) |
Jun 30, 2021 | 9.150 | 9.390 | 8.900 | 9.340 | 106,032 | +0.11(+1.19%) |
Jun 29, 2021 | 9.240 | 9.390 | 9.050 | 9.230 | 414,707 | -0.02(-0.22%) |
Jun 28, 2021 | 9.630 | 9.733 | 9.250 | 9.250 | 428,519 | -0.58(-5.90%) |
Jun 25, 2021 | 9.960 | 10.05 | 9.600 | 9.830 | 320,884 | -0.11(-1.11%) |
Jun 24, 2021 | 9.330 | 9.940 | 9.130 | 9.940 | 475,691 | +0.61(+6.54%) |
Jun 23, 2021 | 8.700 | 9.400 | 8.630 | 9.330 | 782,413 | +0.53(+6.02%) |
Jun 22, 2021 | 8.680 | 8.821 | 8.498 | 8.800 | 116,692 | -0.05(-0.56%) |
Jun 21, 2021 | 8.390 | 8.880 | 8.300 | 8.850 | 243,470 | +0.42(+4.98%) |
Jun 18, 2021 | 8.990 | 8.990 | 8.330 | 8.430 | 287,918 | -0.44(-4.96%) |
Jun 17, 2021 | 8.860 | 9.250 | 8.810 | 8.870 | 309,196 | +0.00(+0.00%) |
Jun 16, 2021 | 8.620 | 8.980 | 8.570 | 8.870 | 318,097 | +0.23(+2.66%) |
Jun 15, 2021 | 9.380 | 9.620 | 8.630 | 8.640 | 607,450 | -0.69(-7.40%) |
Jun 14, 2021 | 9.730 | 10.20 | 9.300 | 9.330 | 1,728,681 | -0.36(-3.72%) |
Jun 11, 2021 | 9.630 | 9.919 | 9.400 | 9.690 | 1,646,206 | +0.12(+1.25%) |
Jun 10, 2021 | 10.06 | 10.38 | 9.100 | 9.570 | 2,124,344 | -0.86(-8.25%) |
Jun 09, 2021 | 9.270 | 11.35 | 9.161 | 10.43 | 7,713,087 | +1.40(+15.50%) |
Jun 08, 2021 | 8.810 | 9.645 | 8.770 | 9.030 | 1,073,440 | +0.28(+3.20%) |
Jun 07, 2021 | 8.640 | 8.880 | 8.400 | 8.750 | 1,498,096 | +0.24(+2.82%) |
Jun 04, 2021 | 8.930 | 9.200 | 8.400 | 8.510 | 512,492 | -0.39(-4.38%) |
Jun 03, 2021 | 8.960 | 9.470 | 8.660 | 8.900 | 911,185 | -0.21(-2.31%) |
Jun 02, 2021 | 9.300 | 9.400 | 8.600 | 9.110 | 1,044,311 | -0.61(-6.28%) |
Jun 01, 2021 | 8.570 | 10.11 | 8.250 | 9.720 | 2,031,114 | +1.16(+13.55%) |
May 28, 2021 | 8.700 | 8.950 | 8.485 | 8.560 | 210,825 | -0.11(-1.27%) |
May 27, 2021 | 8.760 | 8.970 | 8.411 | 8.670 | 721,368 | -0.40(-4.41%) |
May 26, 2021 | 8.250 | 9.360 | 8.250 | 9.070 | 3,032,634 | +1.01(+12.53%) |
May 25, 2021 | 8.290 | 8.540 | 8.020 | 8.060 | 263,890 | -0.11(-1.35%) |
May 24, 2021 | 8.560 | 8.700 | 8.170 | 8.170 | 297,527 | -0.38(-4.44%) |
May 21, 2021 | 8.900 | 8.900 | 8.260 | 8.550 | 392,814 | -0.13(-1.50%) |
May 20, 2021 | 8.530 | 9.230 | 8.360 | 8.680 | 656,748 | +0.31(+3.70%) |
May 19, 2021 | 8.030 | 8.600 | 8.000 | 8.370 | 265,178 | -0.35(-4.01%) |
May 18, 2021 | 10.25 | 10.26 | 8.510 | 8.720 | 1,019,760 | -0.89(-9.26%) |
May 17, 2021 | 8.750 | 9.760 | 8.340 | 9.610 | 911,014 | +0.55(+6.07%) |
May 14, 2021 | 8.420 | 9.120 | 8.330 | 9.060 | 408,924 | +0.65(+7.73%) |
May 13, 2021 | 8.330 | 8.590 | 7.600 | 8.410 | 333,733 | +0.17(+2.06%) |
May 12, 2021 | 8.620 | 9.130 | 8.210 | 8.240 | 851,117 | -0.51(-5.83%) |
May 11, 2021 | 8.000 | 9.120 | 7.800 | 8.750 | 364,660 | +0.18(+2.10%) |
May 10, 2021 | 9.390 | 9.480 | 8.500 | 8.570 | 331,355 | -0.88(-9.31%) |
May 07, 2021 | 9.620 | 10.09 | 9.410 | 9.450 | 339,106 | -0.10(-1.05%) |
May 06, 2021 | 9.770 | 9.900 | 9.110 | 9.550 | 295,508 | -0.15(-1.55%) |
May 05, 2021 | 10.13 | 10.21 | 9.500 | 9.700 | 458,319 | -0.37(-3.67%) |
May 04, 2021 | 10.24 | 10.40 | 9.030 | 10.07 | 1,374,284 | -0.24(-2.33%) |