Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.010 | 9.040 | 8.720 | 8.830 | 152,225 | -0.34(-3.71%) |
Jul 29, 2021 | 9.220 | 9.385 | 9.041 | 9.170 | 89,007 | +0.02(+0.22%) |
Jul 28, 2021 | 8.810 | 9.230 | 8.750 | 9.150 | 91,279 | +0.35(+3.98%) |
Jul 27, 2021 | 9.270 | 9.315 | 8.640 | 8.800 | 238,741 | -0.46(-4.97%) |
Jul 26, 2021 | 9.110 | 9.410 | 9.020 | 9.260 | 181,023 | +0.09(+0.98%) |
Jul 23, 2021 | 9.410 | 9.480 | 8.928 | 9.170 | 272,536 | -0.25(-2.65%) |
Jul 22, 2021 | 9.760 | 9.770 | 9.250 | 9.420 | 299,737 | -0.34(-3.48%) |
Jul 21, 2021 | 9.460 | 9.890 | 9.300 | 9.760 | 408,059 | +0.21(+2.20%) |
Jul 20, 2021 | 9.500 | 9.850 | 9.170 | 9.550 | 542,692 | +0.14(+1.49%) |
Jul 19, 2021 | 9.430 | 9.750 | 9.247 | 9.410 | 312,665 | -0.17(-1.77%) |
Jul 16, 2021 | 9.560 | 9.630 | 9.240 | 9.580 | 489,393 | +0.24(+2.57%) |
Jul 15, 2021 | 9.800 | 9.940 | 9.060 | 9.340 | 2,311,697 | -2.55(-21.45%) |
Jul 14, 2021 | 12.53 | 12.77 | 11.65 | 11.89 | 205,787 | -0.43(-3.49%) |
Jul 13, 2021 | 12.95 | 12.95 | 12.21 | 12.32 | 135,566 | -0.53(-4.12%) |
Jul 12, 2021 | 12.45 | 13.14 | 12.15 | 12.85 | 98,083 | +0.31(+2.47%) |
Jul 09, 2021 | 12.20 | 12.61 | 12.13 | 12.54 | 63,695 | +0.30(+2.45%) |
Jul 08, 2021 | 11.95 | 12.47 | 11.80 | 12.24 | 148,662 | +0.02(+0.16%) |
Jul 07, 2021 | 12.31 | 12.53 | 11.85 | 12.22 | 147,188 | -0.08(-0.65%) |
Jul 06, 2021 | 14.00 | 14.00 | 11.85 | 12.30 | 313,289 | -0.99(-7.45%) |
Jul 02, 2021 | 13.34 | 13.55 | 12.57 | 13.29 | 206,770 | +0.36(+2.78%) |
Jul 01, 2021 | 12.63 | 13.03 | 12.31 | 12.93 | 200,521 | +0.67(+5.46%) |
Jun 30, 2021 | 12.29 | 12.55 | 12.05 | 12.26 | 78,194 | -0.02(-0.16%) |
Jun 29, 2021 | 13.13 | 13.22 | 12.23 | 12.28 | 99,984 | -0.74(-5.68%) |
Jun 28, 2021 | 12.76 | 13.25 | 12.76 | 13.02 | 84,825 | +0.11(+0.85%) |
Jun 25, 2021 | 13.08 | 13.27 | 12.73 | 12.91 | 1,290,275 | -0.24(-1.83%) |
Jun 24, 2021 | 12.15 | 13.19 | 12.15 | 13.15 | 175,242 | +1.05(+8.68%) |
Jun 23, 2021 | 11.69 | 12.33 | 11.69 | 12.10 | 211,828 | +0.34(+2.89%) |
Jun 22, 2021 | 12.49 | 12.64 | 11.65 | 11.76 | 306,942 | -0.77(-6.15%) |
Jun 21, 2021 | 13.06 | 13.26 | 12.33 | 12.53 | 251,328 | -0.47(-3.62%) |
Jun 18, 2021 | 13.20 | 13.48 | 12.80 | 13.00 | 326,480 | -0.31(-2.33%) |
Jun 17, 2021 | 13.35 | 14.08 | 13.27 | 13.31 | 131,352 | -0.05(-0.37%) |
Jun 16, 2021 | 13.15 | 13.88 | 13.15 | 13.36 | 144,316 | +0.26(+1.98%) |
Jun 15, 2021 | 14.15 | 14.19 | 13.09 | 13.10 | 144,278 | -1.10(-7.75%) |
Jun 14, 2021 | 14.23 | 14.77 | 14.18 | 14.20 | 85,812 | +0.00(+0.00%) |
Jun 11, 2021 | 14.75 | 14.93 | 14.14 | 14.20 | 77,259 | -0.57(-3.86%) |
Jun 10, 2021 | 14.41 | 14.87 | 14.26 | 14.77 | 58,464 | +0.32(+2.21%) |
Jun 09, 2021 | 14.80 | 15.12 | 14.38 | 14.45 | 108,853 | -0.28(-1.90%) |
Jun 08, 2021 | 14.58 | 14.84 | 14.09 | 14.73 | 70,360 | +0.33(+2.29%) |
Jun 07, 2021 | 13.82 | 15.03 | 13.69 | 14.40 | 156,861 | +0.65(+4.73%) |
Jun 04, 2021 | 14.15 | 14.24 | 13.66 | 13.75 | 79,424 | -0.49(-3.44%) |
Jun 03, 2021 | 13.56 | 14.40 | 13.45 | 14.24 | 119,335 | +0.60(+4.40%) |
Jun 02, 2021 | 13.66 | 13.89 | 13.40 | 13.64 | 54,189 | +0.06(+0.44%) |
Jun 01, 2021 | 13.55 | 13.97 | 13.22 | 13.58 | 63,131 | +0.07(+0.52%) |
May 28, 2021 | 13.85 | 14.26 | 13.37 | 13.51 | 54,681 | -0.31(-2.24%) |
May 27, 2021 | 13.30 | 13.93 | 13.04 | 13.82 | 91,028 | +0.64(+4.86%) |
May 26, 2021 | 12.91 | 13.28 | 12.84 | 13.18 | 119,895 | +0.29(+2.25%) |
May 25, 2021 | 13.18 | 13.45 | 12.84 | 12.89 | 78,228 | -0.20(-1.53%) |
May 24, 2021 | 13.40 | 13.60 | 13.01 | 13.09 | 75,632 | -0.34(-2.53%) |
May 21, 2021 | 13.43 | 13.64 | 13.20 | 13.43 | 101,191 | +0.19(+1.44%) |
May 20, 2021 | 12.98 | 13.56 | 12.92 | 13.24 | 94,664 | +0.24(+1.85%) |
May 19, 2021 | 12.69 | 13.16 | 12.56 | 13.00 | 59,061 | -0.04(-0.31%) |
May 18, 2021 | 13.27 | 13.47 | 13.01 | 13.04 | 81,696 | -0.14(-1.06%) |
May 17, 2021 | 12.45 | 13.50 | 12.30 | 13.18 | 146,225 | +0.68(+5.44%) |
May 14, 2021 | 13.05 | 13.58 | 12.41 | 12.50 | 140,830 | -0.60(-4.58%) |
May 13, 2021 | 12.93 | 13.85 | 12.69 | 13.10 | 261,004 | +0.49(+3.89%) |
May 12, 2021 | 12.84 | 13.24 | 12.45 | 12.61 | 122,538 | -0.39(-3.00%) |
May 11, 2021 | 12.56 | 13.41 | 12.55 | 13.00 | 95,170 | -0.14(-1.07%) |
May 10, 2021 | 12.92 | 13.49 | 12.10 | 13.14 | 133,430 | +0.17(+1.31%) |
May 07, 2021 | 11.83 | 13.00 | 11.83 | 12.97 | 198,431 | +1.09(+9.18%) |
May 06, 2021 | 13.96 | 14.00 | 11.62 | 11.88 | 382,153 | -2.27(-16.04%) |
May 05, 2021 | 14.37 | 14.90 | 13.86 | 14.15 | 108,885 | -0.18(-1.26%) |
May 04, 2021 | 15.47 | 15.48 | 14.05 | 14.33 | 128,936 | -1.13(-7.31%) |