Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.46 | 11.99 | 11.07 | 11.56 | 6,519,490 | -0.04(-0.34%) |
Jul 29, 2021 | 10.04 | 11.74 | 9.475 | 11.60 | 10,865,862 | +0.97(+9.10%) |
Jul 28, 2021 | 10.36 | 11.01 | 9.954 | 10.63 | 8,402,819 | +0.50(+4.97%) |
Jul 27, 2021 | 11.80 | 11.82 | 9.900 | 10.13 | 9,336,271 | -1.75(-14.71%) |
Jul 26, 2021 | 10.78 | 12.08 | 10.78 | 11.87 | 12,217,211 | +1.09(+10.06%) |
Jul 23, 2021 | 10.67 | 11.31 | 10.31 | 10.79 | 10,287,348 | -0.05(-0.45%) |
Jul 22, 2021 | 10.23 | 11.06 | 9.949 | 10.84 | 8,580,092 | +0.35(+3.29%) |
Jul 21, 2021 | 9.386 | 10.68 | 9.386 | 10.49 | 10,423,739 | +1.50(+16.69%) |
Jul 20, 2021 | 8.794 | 9.278 | 8.370 | 8.992 | 6,629,214 | +0.24(+2.71%) |
Jul 19, 2021 | 8.054 | 9.130 | 7.916 | 8.755 | 7,914,749 | +0.16(+1.84%) |
Jul 16, 2021 | 10.35 | 10.46 | 8.547 | 8.597 | 9,273,026 | -1.68(-16.33%) |
Jul 15, 2021 | 10.83 | 11.36 | 9.964 | 10.27 | 8,035,808 | -0.58(-5.36%) |
Jul 14, 2021 | 10.54 | 11.64 | 10.44 | 10.86 | 12,159,252 | +0.65(+6.38%) |
Jul 13, 2021 | 10.33 | 10.96 | 9.959 | 10.21 | 5,571,334 | -0.19(-1.80%) |
Jul 12, 2021 | 10.64 | 11.12 | 10.37 | 10.39 | 6,954,575 | -0.47(-4.36%) |
Jul 09, 2021 | 9.900 | 11.03 | 9.799 | 10.87 | 13,222,970 | +1.14(+11.66%) |
Jul 08, 2021 | 8.844 | 9.850 | 8.705 | 9.732 | 10,838,836 | -0.15(-1.50%) |
Jul 07, 2021 | 7.945 | 10.40 | 7.906 | 9.880 | 46,135,180 | +1.94(+24.50%) |
Jul 06, 2021 | 8.528 | 8.557 | 7.659 | 7.936 | 7,242,747 | -0.48(-5.74%) |
Jul 02, 2021 | 8.133 | 8.597 | 8.005 | 8.419 | 6,455,106 | +0.34(+4.15%) |
Jul 01, 2021 | 7.945 | 8.311 | 7.748 | 8.084 | 6,904,729 | +0.26(+3.28%) |
Jun 30, 2021 | 6.860 | 7.837 | 6.830 | 7.827 | 7,515,295 | +1.00(+14.60%) |
Jun 29, 2021 | 7.027 | 7.383 | 6.771 | 6.830 | 5,208,759 | -0.07(-1.00%) |
Jun 28, 2021 | 7.669 | 7.738 | 6.692 | 6.899 | 8,782,238 | -0.77(-10.04%) |
Jun 25, 2021 | 8.330 | 8.399 | 7.669 | 7.669 | 8,128,199 | -0.67(-8.05%) |
Jun 24, 2021 | 7.847 | 8.399 | 7.728 | 8.340 | 5,357,303 | +0.44(+5.62%) |
Jun 23, 2021 | 7.630 | 8.044 | 7.383 | 7.896 | 6,089,208 | +0.40(+5.40%) |
Jun 22, 2021 | 7.037 | 7.617 | 6.919 | 7.491 | 6,825,011 | +0.41(+5.86%) |
Jun 21, 2021 | 7.403 | 7.403 | 6.865 | 7.077 | 9,610,394 | -0.34(-4.53%) |
Jun 18, 2021 | 7.412 | 8.014 | 7.235 | 7.412 | 13,788,076 | -0.19(-2.47%) |
Jun 17, 2021 | 8.291 | 8.419 | 7.126 | 7.600 | 11,309,912 | -0.75(-8.98%) |
Jun 16, 2021 | 8.330 | 8.824 | 8.044 | 8.350 | 5,730,663 | -0.18(-2.08%) |
Jun 15, 2021 | 8.626 | 8.883 | 8.143 | 8.528 | 4,188,121 | -0.10(-1.14%) |
Jun 14, 2021 | 9.386 | 9.629 | 8.459 | 8.626 | 8,011,138 | -0.46(-5.10%) |
Jun 11, 2021 | 9.031 | 9.406 | 8.824 | 9.090 | 4,831,635 | +0.26(+2.91%) |
Jun 10, 2021 | 8.636 | 9.268 | 8.626 | 8.834 | 5,854,214 | +0.34(+3.95%) |
Jun 09, 2021 | 8.320 | 8.853 | 8.049 | 8.498 | 6,072,592 | +0.12(+1.41%) |
Jun 08, 2021 | 7.600 | 8.508 | 7.541 | 8.380 | 7,185,585 | +0.85(+11.27%) |
Jun 07, 2021 | 7.926 | 8.172 | 7.304 | 7.531 | 5,117,535 | -0.66(-8.07%) |
Jun 04, 2021 | 7.817 | 8.271 | 7.482 | 8.192 | 4,663,194 | +0.47(+6.14%) |
Jun 03, 2021 | 7.314 | 8.133 | 7.205 | 7.718 | 6,658,574 | +0.31(+4.13%) |
Jun 02, 2021 | 7.452 | 7.580 | 7.057 | 7.412 | 4,970,037 | +0.10(+1.35%) |
Jun 01, 2021 | 7.027 | 7.353 | 6.820 | 7.314 | 6,243,722 | +0.77(+11.76%) |
May 28, 2021 | 6.396 | 6.583 | 6.011 | 6.544 | 6,035,101 | +0.15(+2.31%) |
May 27, 2021 | 5.675 | 6.667 | 5.656 | 6.396 | 9,996,352 | +0.80(+14.29%) |
May 26, 2021 | 5.419 | 5.695 | 5.369 | 5.596 | 3,960,804 | +0.30(+5.59%) |
May 25, 2021 | 5.606 | 5.711 | 5.300 | 5.300 | 5,647,186 | -0.44(-7.73%) |
May 24, 2021 | 5.754 | 5.873 | 5.355 | 5.744 | 7,413,743 | -0.02(-0.34%) |
May 21, 2021 | 6.356 | 6.514 | 5.725 | 5.764 | 6,519,036 | -0.54(-8.61%) |
May 20, 2021 | 6.376 | 6.425 | 5.902 | 6.307 | 3,993,764 | -0.03(-0.47%) |
May 19, 2021 | 6.228 | 6.564 | 5.735 | 6.337 | 10,957,728 | -0.25(-3.75%) |
May 18, 2021 | 8.192 | 8.399 | 6.524 | 6.583 | 24,489,008 | -1.90(-22.44%) |
May 17, 2021 | 6.465 | 8.587 | 6.465 | 8.488 | 45,288,428 | +2.07(+32.31%) |
May 14, 2021 | 6.445 | 6.876 | 6.169 | 6.416 | 4,821,436 | +0.16(+2.52%) |
May 13, 2021 | 6.564 | 7.008 | 5.991 | 6.258 | 6,681,651 | -0.34(-5.09%) |
May 12, 2021 | 6.662 | 7.077 | 6.366 | 6.593 | 8,704,143 | +0.16(+2.45%) |
May 11, 2021 | 5.616 | 6.504 | 5.508 | 6.435 | 8,487,952 | +0.60(+10.32%) |
May 10, 2021 | 5.113 | 6.189 | 5.111 | 5.833 | 17,843,814 | +0.78(+15.43%) |
May 07, 2021 | 4.570 | 5.053 | 4.461 | 5.053 | 3,994,255 | +0.50(+11.06%) |
May 06, 2021 | 4.698 | 4.718 | 4.293 | 4.550 | 5,495,498 | -0.13(-2.74%) |
May 05, 2021 | 4.481 | 4.797 | 4.126 | 4.678 | 6,020,963 | +0.58(+14.22%) |
May 04, 2021 | 3.988 | 4.323 | 3.889 | 4.096 | 4,236,354 | -0.05(-1.19%) |