Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.240 | 8.290 | 7.870 | 7.880 | 1,142,380 | -0.47(-5.63%) |
Jul 29, 2021 | 8.550 | 8.550 | 8.335 | 8.350 | 1,153,223 | -0.15(-1.76%) |
Jul 28, 2021 | 8.290 | 8.508 | 8.220 | 8.500 | 1,161,387 | +0.35(+4.29%) |
Jul 27, 2021 | 8.260 | 8.290 | 8.090 | 8.150 | 1,140,873 | -0.26(-3.09%) |
Jul 26, 2021 | 8.070 | 8.440 | 8.070 | 8.410 | 1,264,915 | +0.31(+3.83%) |
Jul 23, 2021 | 8.340 | 8.390 | 8.075 | 8.100 | 1,020,560 | -0.08(-0.98%) |
Jul 22, 2021 | 8.330 | 8.330 | 8.125 | 8.180 | 864,847 | -0.12(-1.45%) |
Jul 21, 2021 | 8.150 | 8.320 | 8.040 | 8.300 | 1,793,258 | +0.12(+1.47%) |
Jul 20, 2021 | 7.830 | 8.265 | 7.735 | 8.180 | 1,469,620 | +0.37(+4.74%) |
Jul 19, 2021 | 8.030 | 8.090 | 7.785 | 7.810 | 3,132,383 | -0.55(-6.58%) |
Jul 16, 2021 | 8.660 | 8.710 | 8.320 | 8.360 | 1,772,983 | -0.21(-2.45%) |
Jul 15, 2021 | 8.720 | 8.790 | 8.520 | 8.570 | 1,183,852 | -0.27(-3.05%) |
Jul 14, 2021 | 8.880 | 8.990 | 8.790 | 8.840 | 1,444,661 | +0.31(+3.63%) |
Jul 13, 2021 | 8.520 | 8.595 | 8.410 | 8.530 | 814,046 | -0.07(-0.81%) |
Jul 12, 2021 | 8.380 | 8.625 | 8.310 | 8.600 | 2,054,946 | +0.30(+3.61%) |
Jul 09, 2021 | 8.430 | 8.465 | 8.210 | 8.300 | 1,249,889 | +0.00(+0.00%) |
Jul 08, 2021 | 8.380 | 8.445 | 8.225 | 8.300 | 2,370,076 | -0.33(-3.82%) |
Jul 07, 2021 | 8.700 | 8.720 | 8.380 | 8.630 | 2,134,653 | +0.01(+0.12%) |
Jul 06, 2021 | 8.950 | 8.990 | 8.584 | 8.620 | 1,654,599 | -0.62(-6.71%) |
Jul 02, 2021 | 9.410 | 9.460 | 9.040 | 9.240 | 1,524,848 | +0.26(+2.90%) |
Jul 01, 2021 | 9.280 | 9.290 | 8.900 | 8.980 | 1,272,172 | -0.24(-2.60%) |
Jun 30, 2021 | 9.190 | 9.340 | 9.130 | 9.220 | 1,649,881 | -0.08(-0.86%) |
Jun 29, 2021 | 9.500 | 9.570 | 9.250 | 9.300 | 1,333,285 | -0.27(-2.82%) |
Jun 28, 2021 | 9.740 | 9.745 | 9.490 | 9.570 | 1,498,996 | -0.11(-1.14%) |
Jun 25, 2021 | 10.05 | 10.10 | 9.610 | 9.680 | 1,696,686 | -0.43(-4.25%) |
Jun 24, 2021 | 10.19 | 10.24 | 10.07 | 10.11 | 845,043 | +0.05(+0.50%) |
Jun 23, 2021 | 10.03 | 10.26 | 10.03 | 10.06 | 1,134,934 | +0.02(+0.20%) |
Jun 22, 2021 | 10.07 | 10.07 | 9.830 | 10.04 | 849,234 | -0.09(-0.89%) |
Jun 21, 2021 | 9.980 | 10.18 | 9.880 | 10.13 | 1,305,171 | +0.32(+3.26%) |
Jun 18, 2021 | 9.850 | 9.930 | 9.690 | 9.810 | 1,332,048 | +0.00(+0.00%) |
Jun 17, 2021 | 9.890 | 10.00 | 9.775 | 9.810 | 2,163,722 | -0.12(-1.21%) |
Jun 16, 2021 | 9.900 | 10.29 | 9.880 | 9.930 | 1,793,698 | -0.10(-1.00%) |
Jun 15, 2021 | 10.13 | 10.16 | 9.900 | 10.03 | 1,534,235 | -0.18(-1.76%) |
Jun 14, 2021 | 10.25 | 10.33 | 10.13 | 10.21 | 1,494,678 | +0.17(+1.69%) |
Jun 11, 2021 | 10.21 | 10.30 | 9.960 | 10.04 | 9,851,197 | -0.36(-3.46%) |
Jun 10, 2021 | 10.75 | 10.78 | 10.31 | 10.40 | 1,800,862 | -0.37(-3.44%) |
Jun 09, 2021 | 11.38 | 11.43 | 10.74 | 10.77 | 2,118,118 | -0.05(-0.46%) |
Jun 08, 2021 | 10.92 | 11.02 | 10.73 | 10.82 | 1,934,825 | -0.11(-1.01%) |
Jun 07, 2021 | 10.87 | 11.16 | 10.85 | 10.93 | 2,178,350 | +0.42(+4.00%) |
Jun 04, 2021 | 10.61 | 10.65 | 10.44 | 10.51 | 1,754,362 | +0.28(+2.74%) |
Jun 03, 2021 | 10.55 | 10.57 | 10.06 | 10.23 | 1,486,054 | -0.47(-4.39%) |
Jun 02, 2021 | 10.25 | 10.73 | 10.23 | 10.70 | 1,680,196 | +0.44(+4.29%) |
Jun 01, 2021 | 10.50 | 10.69 | 10.23 | 10.26 | 1,269,246 | +0.02(+0.20%) |
May 28, 2021 | 10.37 | 10.46 | 10.12 | 10.24 | 1,618,625 | -0.14(-1.35%) |
May 27, 2021 | 10.40 | 10.49 | 10.17 | 10.38 | 1,531,855 | -0.05(-0.48%) |
May 26, 2021 | 10.00 | 10.49 | 9.970 | 10.43 | 2,657,284 | +0.74(+7.64%) |
May 25, 2021 | 9.600 | 9.850 | 9.580 | 9.690 | 1,442,756 | +0.22(+2.32%) |
May 24, 2021 | 9.590 | 9.620 | 9.400 | 9.470 | 1,018,690 | -0.06(-0.63%) |
May 21, 2021 | 9.870 | 9.955 | 9.530 | 9.530 | 1,019,758 | -0.35(-3.54%) |
May 20, 2021 | 10.00 | 10.00 | 9.770 | 9.880 | 776,767 | +0.08(+0.82%) |
May 19, 2021 | 9.690 | 9.930 | 9.640 | 9.800 | 1,208,742 | -0.01(-0.10%) |
May 18, 2021 | 9.650 | 9.910 | 9.590 | 9.810 | 1,539,046 | +0.17(+1.76%) |
May 17, 2021 | 9.550 | 9.650 | 9.440 | 9.640 | 769,039 | -0.02(-0.21%) |
May 14, 2021 | 9.380 | 9.680 | 9.380 | 9.660 | 1,146,537 | +0.58(+6.39%) |
May 13, 2021 | 9.190 | 9.388 | 8.940 | 9.080 | 728,573 | +0.01(+0.11%) |
May 12, 2021 | 9.420 | 9.510 | 9.010 | 9.070 | 1,228,741 | -0.51(-5.32%) |
May 11, 2021 | 9.360 | 9.675 | 9.360 | 9.580 | 1,556,741 | -0.10(-1.03%) |
May 10, 2021 | 9.660 | 9.805 | 9.590 | 9.680 | 908,081 | +0.02(+0.21%) |
May 07, 2021 | 9.220 | 9.670 | 9.150 | 9.660 | 2,239,098 | +0.54(+5.92%) |
May 06, 2021 | 9.070 | 9.235 | 8.930 | 9.120 | 1,684,741 | +0.17(+1.90%) |
May 05, 2021 | 8.855 | 9.080 | 8.490 | 8.950 | 1,226,182 | +0.45(+5.29%) |
May 04, 2021 | 8.530 | 8.560 | 8.300 | 8.500 | 1,887,714 | -0.11(-1.28%) |