Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.960 | 9.040 | 8.667 | 8.840 | 6,856 | +0.04(+0.45%) |
Jul 29, 2021 | 9.200 | 9.600 | 8.800 | 8.800 | 15,811 | -0.68(-7.17%) |
Jul 28, 2021 | 9.920 | 10.12 | 9.080 | 9.480 | 62,706 | +0.44(+4.87%) |
Jul 27, 2021 | 9.680 | 9.836 | 8.840 | 9.040 | 18,024 | -0.92(-9.24%) |
Jul 26, 2021 | 9.360 | 11.00 | 9.240 | 9.960 | 102,331 | +0.96(+10.67%) |
Jul 23, 2021 | 9.120 | 9.320 | 8.920 | 9.000 | 7,667 | -0.32(-3.43%) |
Jul 22, 2021 | 9.520 | 9.520 | 9.240 | 9.320 | 1,117 | -0.20(-2.10%) |
Jul 21, 2021 | 8.880 | 9.600 | 8.880 | 9.520 | 15,800 | +0.64(+7.21%) |
Jul 20, 2021 | 8.540 | 9.280 | 8.495 | 8.880 | 19,246 | +0.16(+1.83%) |
Jul 19, 2021 | 8.840 | 9.054 | 8.400 | 8.720 | 15,386 | -0.44(-4.80%) |
Jul 16, 2021 | 9.240 | 9.520 | 9.000 | 9.160 | 5,513 | -0.04(-0.43%) |
Jul 15, 2021 | 9.680 | 9.800 | 9.200 | 9.200 | 10,418 | -0.60(-6.12%) |
Jul 14, 2021 | 9.880 | 10.16 | 9.640 | 9.800 | 4,330 | -0.12(-1.21%) |
Jul 13, 2021 | 10.36 | 10.36 | 9.600 | 9.920 | 13,337 | -0.44(-4.25%) |
Jul 12, 2021 | 10.16 | 10.44 | 10.00 | 10.36 | 9,832 | -0.16(-1.52%) |
Jul 09, 2021 | 10.00 | 10.80 | 10.00 | 10.52 | 44,033 | +0.56(+5.62%) |
Jul 08, 2021 | 9.640 | 10.22 | 9.640 | 9.960 | 8,007 | +0.00(+0.00%) |
Jul 07, 2021 | 10.56 | 10.62 | 9.920 | 9.960 | 13,300 | -0.64(-6.04%) |
Jul 06, 2021 | 10.72 | 10.92 | 10.52 | 10.60 | 7,680 | -0.08(-0.75%) |
Jul 02, 2021 | 11.12 | 11.16 | 10.40 | 10.68 | 17,284 | -0.28(-2.55%) |
Jul 01, 2021 | 11.08 | 11.92 | 10.84 | 10.96 | 38,717 | -0.64(-5.52%) |
Jun 30, 2021 | 11.88 | 13.20 | 11.20 | 11.60 | 76,300 | +0.00(+0.00%) |
Jun 29, 2021 | 10.52 | 12.08 | 10.44 | 11.60 | 68,172 | +1.00(+9.43%) |
Jun 28, 2021 | 10.68 | 10.74 | 10.43 | 10.60 | 6,080 | +0.00(+0.00%) |
Jun 25, 2021 | 11.16 | 11.20 | 10.44 | 10.60 | 12,370 | -0.20(-1.85%) |
Jun 24, 2021 | 10.44 | 11.00 | 10.44 | 10.80 | 15,491 | +0.36(+3.45%) |
Jun 23, 2021 | 10.24 | 10.68 | 10.24 | 10.44 | 13,691 | +0.52(+5.24%) |
Jun 22, 2021 | 9.960 | 10.24 | 9.680 | 9.920 | 13,603 | -0.16(-1.59%) |
Jun 21, 2021 | 11.08 | 11.12 | 9.920 | 10.08 | 91,199 | -1.20(-10.64%) |
Jun 18, 2021 | 11.52 | 12.00 | 10.84 | 11.28 | 13,604 | -0.56(-4.73%) |
Jun 17, 2021 | 11.20 | 12.16 | 11.20 | 11.84 | 9,347 | +0.40(+3.50%) |
Jun 16, 2021 | 11.96 | 11.96 | 11.20 | 11.44 | 16,307 | -0.76(-6.23%) |
Jun 15, 2021 | 12.60 | 12.60 | 11.76 | 12.20 | 14,589 | -0.36(-2.87%) |
Jun 14, 2021 | 12.20 | 12.88 | 12.20 | 12.56 | 33,111 | +0.48(+3.97%) |
Jun 11, 2021 | 11.96 | 12.20 | 11.62 | 12.08 | 11,388 | +0.24(+2.03%) |
Jun 10, 2021 | 12.44 | 12.72 | 11.72 | 11.84 | 12,300 | -0.64(-5.13%) |
Jun 09, 2021 | 13.00 | 13.28 | 12.44 | 12.48 | 17,486 | -0.08(-0.64%) |
Jun 08, 2021 | 13.20 | 13.40 | 12.52 | 12.56 | 27,979 | -0.96(-7.10%) |
Jun 07, 2021 | 13.56 | 13.80 | 13.00 | 13.52 | 14,060 | +0.08(+0.60%) |
Jun 04, 2021 | 12.92 | 13.52 | 12.51 | 13.44 | 9,539 | +0.64(+5.00%) |
Jun 03, 2021 | 13.08 | 13.16 | 12.24 | 12.80 | 11,848 | -0.28(-2.14%) |
Jun 02, 2021 | 13.16 | 13.60 | 12.68 | 13.08 | 31,834 | +0.16(+1.24%) |
Jun 01, 2021 | 13.08 | 13.16 | 12.60 | 12.92 | 25,944 | +0.12(+0.94%) |
May 28, 2021 | 13.68 | 13.68 | 12.72 | 12.80 | 22,712 | -0.88(-6.43%) |
May 27, 2021 | 14.00 | 14.16 | 13.56 | 13.68 | 18,623 | -0.32(-2.29%) |
May 26, 2021 | 13.60 | 14.28 | 13.60 | 14.00 | 30,442 | +0.56(+4.17%) |
May 25, 2021 | 14.60 | 14.88 | 13.44 | 13.44 | 62,553 | -0.96(-6.67%) |
May 24, 2021 | 15.04 | 15.36 | 14.16 | 14.40 | 75,682 | -0.48(-3.23%) |
May 21, 2021 | 14.76 | 15.60 | 14.44 | 14.88 | 55,753 | +0.20(+1.36%) |
May 20, 2021 | 14.92 | 15.40 | 14.10 | 14.68 | 111,428 | +0.08(+0.55%) |
May 19, 2021 | 13.20 | 14.64 | 12.24 | 14.60 | 175,545 | +1.24(+9.28%) |
May 18, 2021 | 12.40 | 13.92 | 11.72 | 13.36 | 78,625 | +1.36(+11.33%) |
May 17, 2021 | 11.88 | 12.36 | 11.84 | 12.00 | 17,843 | -0.20(-1.64%) |
May 14, 2021 | 11.40 | 12.36 | 11.40 | 12.20 | 21,332 | +1.00(+8.93%) |
May 13, 2021 | 11.20 | 12.52 | 11.20 | 11.20 | 19,943 | -0.40(-3.45%) |
May 12, 2021 | 11.80 | 12.31 | 10.72 | 11.60 | 40,254 | -0.72(-5.84%) |
May 11, 2021 | 11.68 | 12.56 | 11.68 | 12.32 | 14,949 | +0.08(+0.65%) |
May 10, 2021 | 13.20 | 13.51 | 12.20 | 12.24 | 20,674 | -1.04(-7.83%) |
May 07, 2021 | 14.20 | 14.92 | 13.16 | 13.28 | 25,482 | -1.28(-8.79%) |
May 06, 2021 | 14.20 | 14.76 | 13.64 | 14.56 | 42,603 | +0.52(+3.70%) |
May 05, 2021 | 12.92 | 14.20 | 12.08 | 14.04 | 45,991 | +1.00(+7.67%) |
May 04, 2021 | 13.20 | 13.32 | 12.14 | 13.04 | 58,591 | -0.16(-1.21%) |