Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.42 | 11.95 | 11.04 | 11.52 | 6,541,203 | -0.04(-0.34%) |
Jul 29, 2021 | 10.00 | 11.70 | 9.444 | 11.56 | 10,902,051 | +0.96(+9.10%) |
Jul 28, 2021 | 10.33 | 10.97 | 9.921 | 10.59 | 8,430,804 | +0.50(+4.97%) |
Jul 27, 2021 | 11.77 | 11.79 | 9.867 | 10.09 | 9,367,365 | -1.74(-14.71%) |
Jul 26, 2021 | 10.74 | 12.04 | 10.74 | 11.83 | 12,257,900 | +1.08(+10.06%) |
Jul 23, 2021 | 10.63 | 11.27 | 10.28 | 10.75 | 10,321,609 | -0.05(-0.46%) |
Jul 22, 2021 | 10.19 | 11.03 | 9.916 | 10.80 | 8,608,668 | +0.34(+3.29%) |
Jul 21, 2021 | 9.355 | 10.65 | 9.355 | 10.46 | 10,458,455 | +1.50(+16.69%) |
Jul 20, 2021 | 8.765 | 9.247 | 8.342 | 8.962 | 6,651,293 | +0.24(+2.71%) |
Jul 19, 2021 | 8.027 | 9.100 | 7.890 | 8.726 | 7,941,109 | +0.16(+1.84%) |
Jul 16, 2021 | 10.32 | 10.43 | 8.519 | 8.568 | 9,303,910 | -1.67(-16.33%) |
Jul 15, 2021 | 10.79 | 11.32 | 9.931 | 10.24 | 8,062,571 | -0.58(-5.36%) |
Jul 14, 2021 | 10.51 | 11.60 | 10.41 | 10.82 | 12,199,748 | +0.65(+6.38%) |
Jul 13, 2021 | 10.30 | 10.92 | 9.926 | 10.17 | 5,589,889 | -0.19(-1.80%) |
Jul 12, 2021 | 10.60 | 11.09 | 10.34 | 10.36 | 6,977,737 | -0.47(-4.36%) |
Jul 09, 2021 | 9.867 | 11.00 | 9.766 | 10.83 | 13,267,008 | +1.13(+11.66%) |
Jul 08, 2021 | 8.814 | 9.818 | 8.677 | 9.700 | 10,874,934 | -0.15(-1.50%) |
Jul 07, 2021 | 7.919 | 10.37 | 7.880 | 9.847 | 46,288,832 | +1.94(+24.50%) |
Jul 06, 2021 | 8.499 | 8.529 | 7.634 | 7.909 | 7,266,868 | -0.48(-5.74%) |
Jul 02, 2021 | 8.106 | 8.568 | 7.978 | 8.391 | 6,476,605 | +0.33(+4.15%) |
Jul 01, 2021 | 7.919 | 8.283 | 7.722 | 8.057 | 6,927,725 | +0.26(+3.28%) |
Jun 30, 2021 | 6.837 | 7.811 | 6.807 | 7.801 | 7,540,324 | +0.99(+14.60%) |
Jun 29, 2021 | 7.004 | 7.358 | 6.748 | 6.807 | 5,226,107 | -0.07(-1.00%) |
Jun 28, 2021 | 7.644 | 7.712 | 6.670 | 6.876 | 8,811,487 | -0.77(-10.04%) |
Jun 25, 2021 | 8.303 | 8.372 | 7.644 | 7.644 | 8,155,270 | -0.67(-8.05%) |
Jun 24, 2021 | 7.821 | 8.372 | 7.703 | 8.313 | 5,375,146 | +0.44(+5.63%) |
Jun 23, 2021 | 7.604 | 8.017 | 7.358 | 7.870 | 6,109,488 | +0.40(+5.40%) |
Jun 22, 2021 | 7.014 | 7.591 | 6.896 | 7.467 | 6,847,742 | +0.41(+5.86%) |
Jun 21, 2021 | 7.378 | 7.378 | 6.842 | 7.053 | 9,642,402 | -0.33(-4.53%) |
Jun 18, 2021 | 7.388 | 7.988 | 7.211 | 7.388 | 13,833,997 | -0.19(-2.47%) |
Jun 17, 2021 | 8.263 | 8.391 | 7.103 | 7.575 | 11,347,580 | -0.75(-8.98%) |
Jun 16, 2021 | 8.303 | 8.795 | 8.017 | 8.322 | 5,749,749 | -0.18(-2.08%) |
Jun 15, 2021 | 8.598 | 8.854 | 8.116 | 8.499 | 4,202,069 | -0.10(-1.14%) |
Jun 14, 2021 | 9.355 | 9.597 | 8.431 | 8.598 | 8,037,819 | -0.46(-5.10%) |
Jun 11, 2021 | 9.001 | 9.374 | 8.795 | 9.060 | 4,847,727 | +0.26(+2.91%) |
Jun 10, 2021 | 8.608 | 9.237 | 8.598 | 8.804 | 5,873,712 | +0.33(+3.95%) |
Jun 09, 2021 | 8.293 | 8.824 | 8.022 | 8.470 | 6,092,816 | +0.12(+1.41%) |
Jun 08, 2021 | 7.575 | 8.480 | 7.516 | 8.352 | 7,209,516 | +0.85(+11.27%) |
Jun 07, 2021 | 7.899 | 8.145 | 7.280 | 7.506 | 5,134,579 | -0.66(-8.07%) |
Jun 04, 2021 | 7.791 | 8.243 | 7.457 | 8.165 | 4,678,725 | +0.47(+6.14%) |
Jun 03, 2021 | 7.289 | 8.106 | 7.181 | 7.693 | 6,680,750 | +0.30(+4.13%) |
Jun 02, 2021 | 7.427 | 7.555 | 7.034 | 7.388 | 4,986,589 | +0.10(+1.35%) |
Jun 01, 2021 | 7.004 | 7.329 | 6.798 | 7.289 | 6,264,516 | +0.77(+11.76%) |
May 28, 2021 | 6.375 | 6.561 | 5.991 | 6.522 | 6,055,201 | +0.15(+2.31%) |
May 27, 2021 | 5.656 | 6.645 | 5.637 | 6.375 | 10,029,645 | +0.80(+14.29%) |
May 26, 2021 | 5.401 | 5.676 | 5.351 | 5.578 | 3,973,995 | +0.30(+5.59%) |
May 25, 2021 | 5.588 | 5.692 | 5.283 | 5.283 | 5,665,994 | -0.44(-7.73%) |
May 24, 2021 | 5.735 | 5.853 | 5.337 | 5.725 | 7,438,435 | -0.02(-0.34%) |
May 21, 2021 | 6.335 | 6.493 | 5.706 | 5.745 | 6,540,747 | -0.54(-8.61%) |
May 20, 2021 | 6.355 | 6.404 | 5.883 | 6.286 | 4,007,065 | -0.03(-0.47%) |
May 19, 2021 | 6.207 | 6.542 | 5.715 | 6.316 | 10,994,222 | -0.25(-3.75%) |
May 18, 2021 | 8.165 | 8.372 | 6.502 | 6.561 | 24,570,568 | -1.90(-22.44%) |
May 17, 2021 | 6.443 | 8.558 | 6.443 | 8.460 | 45,439,260 | +2.07(+32.31%) |
May 14, 2021 | 6.424 | 6.853 | 6.148 | 6.394 | 4,837,494 | +0.16(+2.52%) |
May 13, 2021 | 6.542 | 6.984 | 5.971 | 6.237 | 6,703,904 | -0.33(-5.09%) |
May 12, 2021 | 6.640 | 7.053 | 6.345 | 6.571 | 8,733,132 | +0.16(+2.45%) |
May 11, 2021 | 5.597 | 6.483 | 5.489 | 6.414 | 8,516,221 | +0.60(+10.32%) |
May 10, 2021 | 5.096 | 6.168 | 5.094 | 5.814 | 17,903,244 | +0.78(+15.43%) |
May 07, 2021 | 4.555 | 5.037 | 4.446 | 5.037 | 4,007,558 | +0.50(+11.06%) |
May 06, 2021 | 4.683 | 4.702 | 4.279 | 4.535 | 5,513,800 | -0.13(-2.74%) |
May 05, 2021 | 4.466 | 4.781 | 4.112 | 4.663 | 6,041,015 | +0.58(+14.22%) |
May 04, 2021 | 3.974 | 4.309 | 3.876 | 4.082 | 4,250,463 | -0.05(-1.19%) |