Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.434 | 8.596 | 7.983 | 8.091 | 1,216,349 | -0.48(-5.60%) |
Jul 29, 2021 | 8.689 | 9.002 | 8.561 | 8.571 | 1,136,322 | -0.01(-0.11%) |
Jul 28, 2021 | 8.503 | 8.620 | 8.267 | 8.581 | 552,690 | -0.01(-0.11%) |
Jul 27, 2021 | 8.552 | 8.679 | 8.376 | 8.591 | 730,773 | -0.03(-0.34%) |
Jul 26, 2021 | 8.434 | 8.772 | 8.424 | 8.620 | 1,130,660 | +0.20(+2.33%) |
Jul 23, 2021 | 8.238 | 8.522 | 8.189 | 8.424 | 1,106,673 | +0.10(+1.18%) |
Jul 22, 2021 | 8.552 | 8.552 | 8.238 | 8.326 | 1,071,803 | -0.15(-1.73%) |
Jul 21, 2021 | 8.189 | 8.566 | 8.189 | 8.473 | 858,409 | +0.25(+3.10%) |
Jul 20, 2021 | 8.032 | 8.228 | 7.905 | 8.218 | 1,008,478 | +0.22(+2.69%) |
Jul 19, 2021 | 8.336 | 8.356 | 7.900 | 8.003 | 814,892 | -0.45(-5.33%) |
Jul 16, 2021 | 8.434 | 8.483 | 8.218 | 8.454 | 791,784 | -0.09(-1.03%) |
Jul 15, 2021 | 8.346 | 8.581 | 8.277 | 8.542 | 1,016,473 | +0.22(+2.59%) |
Jul 14, 2021 | 8.218 | 8.346 | 8.052 | 8.326 | 843,307 | +0.19(+2.29%) |
Jul 13, 2021 | 8.101 | 8.351 | 8.101 | 8.140 | 587,262 | +0.07(+0.85%) |
Jul 12, 2021 | 8.326 | 8.503 | 8.023 | 8.072 | 1,732,703 | -0.34(-4.07%) |
Jul 09, 2021 | 8.365 | 8.532 | 8.365 | 8.414 | 453,272 | +0.10(+1.18%) |
Jul 08, 2021 | 8.542 | 8.571 | 8.179 | 8.316 | 832,602 | -0.24(-2.86%) |
Jul 07, 2021 | 8.571 | 8.738 | 8.463 | 8.561 | 667,793 | -0.01(-0.11%) |
Jul 06, 2021 | 8.914 | 8.992 | 8.483 | 8.571 | 588,675 | -0.16(-1.80%) |
Jul 02, 2021 | 8.875 | 8.875 | 8.649 | 8.728 | 299,970 | -0.06(-0.67%) |
Jul 01, 2021 | 8.953 | 9.041 | 8.747 | 8.787 | 588,762 | -0.08(-0.88%) |
Jun 30, 2021 | 8.600 | 8.924 | 8.503 | 8.865 | 1,252,117 | +0.24(+2.84%) |
Jun 29, 2021 | 8.816 | 8.992 | 8.610 | 8.620 | 1,158,314 | -0.28(-3.19%) |
Jun 28, 2021 | 9.159 | 9.159 | 8.796 | 8.904 | 815,741 | -0.18(-1.94%) |
Jun 25, 2021 | 9.159 | 9.188 | 9.041 | 9.080 | 373,491 | -0.04(-0.43%) |
Jun 24, 2021 | 9.247 | 9.247 | 9.027 | 9.120 | 556,462 | -0.07(-0.75%) |
Jun 23, 2021 | 9.306 | 9.433 | 9.169 | 9.188 | 970,540 | +0.00(+0.00%) |
Jun 22, 2021 | 9.120 | 9.296 | 9.002 | 9.188 | 1,017,730 | +0.03(+0.32%) |
Jun 21, 2021 | 9.080 | 9.218 | 8.836 | 9.159 | 1,282,710 | +0.19(+2.07%) |
Jun 18, 2021 | 9.384 | 9.443 | 8.973 | 8.973 | 4,412,649 | -0.35(-3.78%) |
Jun 17, 2021 | 9.453 | 9.698 | 9.198 | 9.325 | 2,505,295 | -0.37(-3.84%) |
Jun 16, 2021 | 10.08 | 10.22 | 9.639 | 9.698 | 1,569,813 | -0.35(-3.51%) |
Jun 15, 2021 | 10.46 | 10.64 | 10.00 | 10.05 | 1,109,277 | -0.40(-3.84%) |
Jun 14, 2021 | 10.44 | 10.73 | 10.42 | 10.45 | 1,001,232 | -0.12(-1.11%) |
Jun 11, 2021 | 10.64 | 10.73 | 10.49 | 10.57 | 846,322 | -0.05(-0.46%) |
Jun 10, 2021 | 10.37 | 10.74 | 10.34 | 10.62 | 1,477,190 | +0.21(+1.98%) |
Jun 09, 2021 | 10.80 | 10.80 | 10.38 | 10.41 | 2,186,954 | -0.31(-2.92%) |
Jun 08, 2021 | 10.93 | 10.99 | 10.66 | 10.73 | 1,134,456 | -0.41(-3.69%) |
Jun 07, 2021 | 11.03 | 11.93 | 11.02 | 11.14 | 1,992,454 | -0.88(-7.33%) |
Jun 04, 2021 | 11.61 | 12.19 | 11.51 | 12.02 | 2,417,749 | +0.49(+4.25%) |
Jun 03, 2021 | 11.11 | 11.59 | 10.99 | 11.53 | 1,454,070 | +0.22(+1.90%) |
Jun 02, 2021 | 11.22 | 11.40 | 11.17 | 11.31 | 1,198,409 | +0.14(+1.23%) |
Jun 01, 2021 | 11.42 | 11.63 | 11.13 | 11.18 | 1,036,524 | -0.11(-0.96%) |
May 28, 2021 | 10.89 | 11.39 | 10.89 | 11.28 | 1,402,297 | +0.33(+3.04%) |
May 27, 2021 | 10.86 | 10.97 | 10.71 | 10.95 | 2,049,943 | -0.01(-0.09%) |
May 26, 2021 | 11.17 | 11.22 | 10.90 | 10.96 | 564,583 | -0.13(-1.15%) |
May 25, 2021 | 11.10 | 11.26 | 10.96 | 11.09 | 1,043,116 | -0.06(-0.53%) |
May 24, 2021 | 10.89 | 11.18 | 10.87 | 11.15 | 991,367 | +0.28(+2.61%) |
May 21, 2021 | 11.35 | 11.38 | 10.85 | 10.86 | 1,402,812 | -0.36(-3.23%) |
May 20, 2021 | 11.13 | 11.40 | 11.13 | 11.23 | 963,181 | +0.04(+0.35%) |
May 19, 2021 | 11.53 | 11.53 | 11.10 | 11.19 | 1,391,066 | -0.34(-2.97%) |
May 18, 2021 | 11.45 | 11.73 | 11.36 | 11.53 | 1,295,699 | +0.00(+0.00%) |
May 17, 2021 | 11.53 | 11.84 | 11.43 | 11.53 | 1,813,484 | +0.05(+0.43%) |
May 14, 2021 | 10.99 | 11.55 | 10.99 | 11.48 | 1,258,483 | +0.60(+5.49%) |
May 13, 2021 | 11.14 | 11.14 | 10.76 | 10.88 | 1,828,799 | -0.29(-2.63%) |
May 12, 2021 | 10.69 | 11.19 | 10.53 | 11.18 | 2,855,883 | +0.48(+4.49%) |
May 11, 2021 | 10.53 | 10.72 | 10.30 | 10.70 | 2,653,229 | +0.07(+0.64%) |
May 10, 2021 | 10.22 | 11.00 | 10.22 | 10.63 | 2,490,216 | +0.48(+4.73%) |
May 07, 2021 | 9.796 | 10.22 | 9.707 | 10.15 | 2,338,703 | +0.47(+4.86%) |
May 06, 2021 | 9.727 | 9.952 | 9.629 | 9.678 | 1,932,654 | +0.04(+0.41%) |
May 05, 2021 | 9.600 | 9.668 | 9.467 | 9.639 | 641,731 | +0.07(+0.72%) |
May 04, 2021 | 9.570 | 9.707 | 9.275 | 9.570 | 1,157,120 | -0.01(-0.10%) |