Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.790 | 8.180 | 7.760 | 8.030 | 551,154 | +0.24(+3.08%) |
Jul 29, 2021 | 8.300 | 8.450 | 7.750 | 7.790 | 681,733 | -0.51(-6.14%) |
Jul 28, 2021 | 7.880 | 8.323 | 7.850 | 8.300 | 684,585 | +0.34(+4.27%) |
Jul 27, 2021 | 7.670 | 8.145 | 7.370 | 7.960 | 904,520 | +0.22(+2.84%) |
Jul 26, 2021 | 7.700 | 7.950 | 7.510 | 7.740 | 790,733 | +0.06(+0.78%) |
Jul 23, 2021 | 7.900 | 7.940 | 7.543 | 7.680 | 720,347 | -0.19(-2.41%) |
Jul 22, 2021 | 8.150 | 8.250 | 7.750 | 7.870 | 791,628 | -0.31(-3.79%) |
Jul 21, 2021 | 7.650 | 8.480 | 7.550 | 8.180 | 1,187,146 | +0.54(+7.07%) |
Jul 20, 2021 | 7.650 | 7.750 | 7.370 | 7.640 | 1,178,407 | -0.01(-0.13%) |
Jul 19, 2021 | 7.550 | 7.850 | 7.500 | 7.650 | 1,049,719 | -0.28(-3.53%) |
Jul 16, 2021 | 7.900 | 8.160 | 7.500 | 7.930 | 1,429,450 | +0.28(+3.66%) |
Jul 15, 2021 | 7.760 | 7.855 | 7.440 | 7.650 | 1,597,403 | -0.16(-2.05%) |
Jul 14, 2021 | 8.190 | 8.430 | 7.750 | 7.810 | 3,006,282 | -0.35(-4.29%) |
Jul 13, 2021 | 8.510 | 8.660 | 8.001 | 8.160 | 1,758,299 | -0.51(-5.88%) |
Jul 12, 2021 | 9.160 | 9.740 | 8.430 | 8.670 | 2,882,102 | -0.22(-2.47%) |
Jul 09, 2021 | 8.420 | 9.150 | 8.360 | 8.890 | 2,190,497 | +0.41(+4.83%) |
Jul 08, 2021 | 8.880 | 8.890 | 8.150 | 8.480 | 1,953,069 | -0.20(-2.30%) |
Jul 07, 2021 | 8.180 | 9.100 | 7.420 | 8.680 | 7,548,052 | +0.68(+8.50%) |
Jul 06, 2021 | 7.800 | 8.690 | 7.690 | 8.000 | 5,177,208 | -0.05(-0.62%) |
Jul 02, 2021 | 8.510 | 8.578 | 7.080 | 8.050 | 6,941,997 | -0.60(-6.94%) |
Jul 01, 2021 | 8.770 | 9.400 | 8.210 | 8.650 | 7,705,895 | -0.03(-0.35%) |
Jun 30, 2021 | 12.00 | 12.15 | 8.220 | 8.680 | 15,228,116 | -4.15(-32.35%) |
Jun 29, 2021 | 13.84 | 14.67 | 12.35 | 12.83 | 6,684,295 | -0.86(-6.28%) |
Jun 28, 2021 | 26.90 | 27.28 | 9.000 | 13.69 | 16,231,070 | -11.39(-45.41%) |
Jun 25, 2021 | 23.99 | 25.67 | 23.76 | 25.08 | 1,528,135 | +1.24(+5.20%) |
Jun 24, 2021 | 22.60 | 23.88 | 22.26 | 23.84 | 596,478 | +1.03(+4.52%) |
Jun 23, 2021 | 22.18 | 24.41 | 22.00 | 22.81 | 1,011,788 | +0.68(+3.07%) |
Jun 22, 2021 | 21.95 | 22.36 | 21.45 | 22.13 | 473,250 | -0.04(-0.18%) |
Jun 21, 2021 | 22.46 | 22.80 | 21.91 | 22.17 | 930,774 | +0.00(+0.00%) |
Jun 18, 2021 | 21.05 | 22.62 | 21.01 | 22.17 | 1,364,489 | +0.66(+3.07%) |
Jun 17, 2021 | 21.00 | 21.85 | 20.77 | 21.51 | 434,569 | +0.10(+0.47%) |
Jun 16, 2021 | 20.86 | 21.90 | 20.65 | 21.41 | 669,378 | +0.50(+2.39%) |
Jun 15, 2021 | 21.75 | 21.75 | 20.70 | 20.91 | 542,135 | -0.44(-2.06%) |
Jun 14, 2021 | 22.40 | 22.63 | 21.21 | 21.35 | 746,382 | -0.86(-3.87%) |
Jun 11, 2021 | 22.00 | 22.45 | 21.36 | 22.21 | 718,592 | +0.06(+0.27%) |
Jun 10, 2021 | 21.01 | 22.25 | 20.85 | 22.15 | 763,451 | +1.07(+5.08%) |
Jun 09, 2021 | 21.25 | 22.21 | 21.05 | 21.08 | 2,114,502 | -2.74(-11.50%) |
Jun 08, 2021 | 23.91 | 24.16 | 23.07 | 23.82 | 451,286 | -0.06(-0.25%) |
Jun 07, 2021 | 25.13 | 25.13 | 23.37 | 23.88 | 717,171 | -0.84(-3.40%) |
Jun 04, 2021 | 24.21 | 25.55 | 24.00 | 24.72 | 551,602 | +0.48(+1.98%) |
Jun 03, 2021 | 23.92 | 24.80 | 22.87 | 24.24 | 489,548 | -0.19(-0.78%) |
Jun 02, 2021 | 22.07 | 25.22 | 21.86 | 24.43 | 1,129,869 | +2.54(+11.60%) |
Jun 01, 2021 | 22.00 | 22.98 | 21.52 | 21.89 | 635,592 | +0.38(+1.77%) |
May 28, 2021 | 21.60 | 23.40 | 21.36 | 21.51 | 630,668 | -2.08(-8.82%) |
May 27, 2021 | 21.87 | 24.15 | 21.61 | 23.59 | 994,227 | +1.99(+9.21%) |
May 26, 2021 | 19.54 | 21.66 | 19.41 | 21.60 | 579,544 | +1.90(+9.64%) |
May 25, 2021 | 18.78 | 20.60 | 18.71 | 19.70 | 690,564 | -0.35(-1.75%) |
May 24, 2021 | 20.53 | 20.91 | 19.35 | 20.05 | 722,159 | -0.73(-3.51%) |
May 21, 2021 | 20.70 | 21.49 | 20.46 | 20.78 | 421,156 | +0.32(+1.56%) |
May 20, 2021 | 19.80 | 20.65 | 19.60 | 20.46 | 343,585 | +0.66(+3.33%) |
May 19, 2021 | 18.89 | 20.17 | 18.62 | 19.80 | 465,464 | +0.14(+0.71%) |
May 18, 2021 | 19.00 | 20.19 | 18.70 | 19.66 | 690,112 | +0.77(+4.08%) |
May 17, 2021 | 20.14 | 21.50 | 18.52 | 18.89 | 1,250,345 | -3.44(-15.41%) |
May 14, 2021 | 20.97 | 22.71 | 20.31 | 22.33 | 566,741 | +1.72(+8.35%) |
May 13, 2021 | 20.52 | 21.10 | 19.75 | 20.61 | 466,337 | +0.69(+3.46%) |
May 12, 2021 | 21.37 | 21.90 | 19.82 | 19.92 | 479,242 | -1.52(-7.09%) |
May 11, 2021 | 20.00 | 21.80 | 19.76 | 21.44 | 446,455 | +0.77(+3.73%) |
May 10, 2021 | 21.03 | 21.25 | 20.06 | 20.67 | 451,651 | -0.72(-3.37%) |
May 07, 2021 | 20.44 | 22.49 | 20.25 | 21.39 | 614,499 | +1.53(+7.70%) |
May 06, 2021 | 20.92 | 21.08 | 19.39 | 19.86 | 895,584 | -1.35(-6.36%) |
May 05, 2021 | 21.99 | 22.34 | 20.88 | 21.21 | 548,944 | -1.29(-5.73%) |
May 04, 2021 | 21.70 | 23.20 | 21.13 | 22.50 | 714,753 | +0.60(+2.74%) |