Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.440 | 7.880 | 7.330 | 7.600 | 456,912 | +0.24(+3.26%) |
Jul 29, 2021 | 7.590 | 7.590 | 7.360 | 7.360 | 106,037 | -0.23(-3.03%) |
Jul 28, 2021 | 7.630 | 7.700 | 7.490 | 7.590 | 66,568 | +0.00(+0.00%) |
Jul 27, 2021 | 7.720 | 7.785 | 7.590 | 7.590 | 38,039 | -0.14(-1.81%) |
Jul 26, 2021 | 7.740 | 8.040 | 7.671 | 7.730 | 69,258 | +0.04(+0.52%) |
Jul 23, 2021 | 7.860 | 7.920 | 7.620 | 7.690 | 71,977 | -0.24(-3.03%) |
Jul 22, 2021 | 8.230 | 8.252 | 7.820 | 7.930 | 139,361 | -0.30(-3.65%) |
Jul 21, 2021 | 8.990 | 9.040 | 8.200 | 8.230 | 225,237 | -1.14(-12.17%) |
Jul 20, 2021 | 9.550 | 9.645 | 9.280 | 9.370 | 74,294 | -0.26(-2.65%) |
Jul 19, 2021 | 9.500 | 9.980 | 9.500 | 9.625 | 12,107 | +0.03(+0.26%) |
Jul 16, 2021 | 9.880 | 9.880 | 9.600 | 9.600 | 4,494 | -0.14(-1.47%) |
Jul 15, 2021 | 9.700 | 9.825 | 9.500 | 9.743 | 26,836 | +0.01(+0.10%) |
Jul 14, 2021 | 9.740 | 10.13 | 9.710 | 9.733 | 21,167 | -0.03(-0.27%) |
Jul 13, 2021 | 9.940 | 9.980 | 9.680 | 9.760 | 7,975 | -0.06(-0.61%) |
Jul 12, 2021 | 9.750 | 10.15 | 9.750 | 9.820 | 9,088 | -0.02(-0.19%) |
Jul 09, 2021 | 9.810 | 10.12 | 9.780 | 9.838 | 7,068 | +0.04(+0.39%) |
Jul 08, 2021 | 9.600 | 10.03 | 9.600 | 9.800 | 14,829 | -0.28(-2.78%) |
Jul 07, 2021 | 10.00 | 10.24 | 9.950 | 10.08 | 13,445 | +0.08(+0.80%) |
Jul 06, 2021 | 10.30 | 10.44 | 9.945 | 10.00 | 42,902 | -0.20(-1.96%) |
Jul 02, 2021 | 9.970 | 10.25 | 9.900 | 10.20 | 16,921 | -0.12(-1.16%) |
Jul 01, 2021 | 10.98 | 11.00 | 10.21 | 10.32 | 27,709 | +0.32(+3.20%) |
Jun 30, 2021 | 10.53 | 10.72 | 9.900 | 10.00 | 36,034 | -0.77(-7.15%) |
Jun 29, 2021 | 11.14 | 11.14 | 10.77 | 10.77 | 13,619 | -0.14(-1.28%) |
Jun 28, 2021 | 11.00 | 11.13 | 10.76 | 10.91 | 17,552 | -0.22(-1.98%) |
Jun 25, 2021 | 10.93 | 11.15 | 10.75 | 11.13 | 61,377 | +0.28(+2.58%) |
Jun 24, 2021 | 10.74 | 10.85 | 10.65 | 10.85 | 14,735 | +0.05(+0.46%) |
Jun 23, 2021 | 10.66 | 10.91 | 10.66 | 10.80 | 6,601 | -0.12(-1.10%) |
Jun 22, 2021 | 10.93 | 10.93 | 10.55 | 10.92 | 2,993 | -0.01(-0.09%) |
Jun 21, 2021 | 10.48 | 10.93 | 10.48 | 10.93 | 14,886 | +0.14(+1.30%) |
Jun 18, 2021 | 10.78 | 10.80 | 10.58 | 10.79 | 33,878 | +0.03(+0.28%) |
Jun 17, 2021 | 10.80 | 10.97 | 10.37 | 10.76 | 10,151 | -0.19(-1.74%) |
Jun 16, 2021 | 10.90 | 11.15 | 10.65 | 10.95 | 13,814 | -0.10(-0.90%) |
Jun 15, 2021 | 11.75 | 11.90 | 10.84 | 11.05 | 21,128 | -0.79(-6.67%) |
Jun 14, 2021 | 11.54 | 12.05 | 11.51 | 11.84 | 9,595 | +0.35(+3.05%) |
Jun 11, 2021 | 11.00 | 11.50 | 11.00 | 11.49 | 23,731 | +0.39(+3.51%) |
Jun 10, 2021 | 11.12 | 11.28 | 10.98 | 11.10 | 14,748 | +0.14(+1.28%) |
Jun 09, 2021 | 11.08 | 11.71 | 10.74 | 10.96 | 25,082 | +0.10(+0.92%) |
Jun 08, 2021 | 10.45 | 11.10 | 10.45 | 10.86 | 10,699 | +0.37(+3.53%) |
Jun 07, 2021 | 10.44 | 10.58 | 10.20 | 10.49 | 14,357 | +0.04(+0.38%) |
Jun 04, 2021 | 10.33 | 10.64 | 10.25 | 10.45 | 12,457 | +0.11(+1.11%) |
Jun 03, 2021 | 10.29 | 10.48 | 10.15 | 10.34 | 12,063 | +0.08(+0.73%) |
Jun 02, 2021 | 10.18 | 10.46 | 10.16 | 10.26 | 21,347 | +0.13(+1.28%) |
Jun 01, 2021 | 10.11 | 10.59 | 10.11 | 10.13 | 4,881 | -0.35(-3.34%) |
May 28, 2021 | 10.41 | 10.65 | 10.27 | 10.48 | 4,601 | +0.20(+1.95%) |
May 27, 2021 | 10.80 | 10.80 | 10.10 | 10.28 | 36,381 | -0.37(-3.47%) |
May 26, 2021 | 11.08 | 11.34 | 10.65 | 10.65 | 7,800 | -0.43(-3.88%) |
May 25, 2021 | 11.01 | 11.38 | 10.96 | 11.08 | 38,291 | +0.17(+1.56%) |
May 24, 2021 | 10.90 | 11.20 | 10.43 | 10.91 | 11,228 | +0.01(+0.09%) |
May 21, 2021 | 10.35 | 11.17 | 10.15 | 10.90 | 9,628 | +0.54(+5.21%) |
May 20, 2021 | 10.24 | 10.37 | 9.990 | 10.36 | 16,980 | +0.12(+1.17%) |
May 19, 2021 | 10.25 | 10.42 | 10.00 | 10.24 | 4,827 | -0.13(-1.25%) |
May 18, 2021 | 10.41 | 10.41 | 10.02 | 10.37 | 13,761 | +0.18(+1.77%) |
May 17, 2021 | 9.950 | 10.19 | 9.930 | 10.19 | 6,232 | +0.30(+3.03%) |
May 14, 2021 | 9.750 | 10.18 | 9.750 | 9.890 | 9,435 | +0.14(+1.44%) |
May 13, 2021 | 9.990 | 10.39 | 9.580 | 9.750 | 15,712 | -0.25(-2.50%) |
May 12, 2021 | 10.14 | 10.29 | 9.930 | 10.00 | 13,275 | -0.28(-2.72%) |
May 11, 2021 | 9.930 | 10.39 | 9.930 | 10.28 | 14,456 | +0.06(+0.59%) |
May 10, 2021 | 9.820 | 10.25 | 9.636 | 10.22 | 31,849 | +0.46(+4.71%) |
May 07, 2021 | 9.770 | 9.998 | 9.530 | 9.760 | 18,250 | +0.00(+0.00%) |
May 06, 2021 | 10.55 | 10.64 | 9.640 | 9.760 | 43,290 | -0.74(-7.05%) |
May 05, 2021 | 11.26 | 11.26 | 10.50 | 10.50 | 21,638 | -0.84(-7.41%) |
May 04, 2021 | 11.70 | 11.70 | 10.72 | 11.34 | 49,698 | -0.44(-3.74%) |