Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 6.840 | 7.340 | 6.830 | 7.100 | 2,519,906 | +0.11(+1.57%) |
Jul 29, 2021 | 7.570 | 7.990 | 6.810 | 6.990 | 4,160,518 | -0.51(-6.80%) |
Jul 28, 2021 | 7.290 | 7.640 | 7.180 | 7.500 | 1,273,724 | +0.38(+5.34%) |
Jul 27, 2021 | 7.510 | 7.620 | 7.020 | 7.120 | 2,154,369 | -0.56(-7.29%) |
Jul 26, 2021 | 7.450 | 8.110 | 7.390 | 7.680 | 2,468,524 | +0.29(+3.92%) |
Jul 23, 2021 | 7.940 | 8.058 | 7.250 | 7.390 | 11,057,024 | -0.56(-7.04%) |
Jul 22, 2021 | 8.750 | 10.90 | 7.850 | 7.950 | 13,411,762 | -12.88(-61.83%) |
Jul 21, 2021 | 20.92 | 21.00 | 20.18 | 20.83 | 872,360 | +0.10(+0.48%) |
Jul 20, 2021 | 19.63 | 20.81 | 19.46 | 20.73 | 878,260 | +0.97(+4.91%) |
Jul 19, 2021 | 20.15 | 20.72 | 19.63 | 19.76 | 870,712 | -1.04(-5.00%) |
Jul 16, 2021 | 20.58 | 21.24 | 20.37 | 20.80 | 764,575 | +0.53(+2.61%) |
Jul 15, 2021 | 20.37 | 20.48 | 19.64 | 20.27 | 977,776 | -0.23(-1.12%) |
Jul 14, 2021 | 21.04 | 21.68 | 20.11 | 20.50 | 811,107 | -0.32(-1.54%) |
Jul 13, 2021 | 21.21 | 21.68 | 20.03 | 20.82 | 927,298 | -0.46(-2.16%) |
Jul 12, 2021 | 21.46 | 21.89 | 21.02 | 21.28 | 732,479 | -0.02(-0.09%) |
Jul 09, 2021 | 20.58 | 21.41 | 20.00 | 21.30 | 779,697 | +0.76(+3.70%) |
Jul 08, 2021 | 19.38 | 20.76 | 19.07 | 20.54 | 1,465,512 | +0.55(+2.75%) |
Jul 07, 2021 | 20.21 | 20.53 | 19.50 | 19.99 | 1,091,946 | -0.15(-0.74%) |
Jul 06, 2021 | 22.01 | 22.02 | 20.14 | 20.14 | 1,011,231 | -1.03(-4.87%) |
Jul 02, 2021 | 22.62 | 22.94 | 21.13 | 21.17 | 1,257,655 | -1.43(-6.33%) |
Jul 01, 2021 | 22.88 | 23.89 | 21.91 | 22.60 | 1,705,420 | -1.25(-5.24%) |
Jun 30, 2021 | 23.89 | 25.05 | 23.56 | 23.85 | 840,166 | -0.04(-0.17%) |
Jun 29, 2021 | 24.53 | 25.00 | 23.89 | 23.89 | 560,176 | -0.47(-1.93%) |
Jun 28, 2021 | 23.99 | 24.98 | 23.92 | 24.36 | 804,267 | +0.79(+3.35%) |
Jun 25, 2021 | 23.70 | 24.15 | 23.30 | 23.57 | 2,503,617 | -0.03(-0.13%) |
Jun 24, 2021 | 23.62 | 23.98 | 23.17 | 23.60 | 762,089 | +0.35(+1.51%) |
Jun 23, 2021 | 23.45 | 24.00 | 22.60 | 23.25 | 979,621 | -0.08(-0.34%) |
Jun 22, 2021 | 22.18 | 23.34 | 22.18 | 23.33 | 731,871 | +0.87(+3.87%) |
Jun 21, 2021 | 22.50 | 23.60 | 21.86 | 22.46 | 1,062,319 | +0.63(+2.89%) |
Jun 18, 2021 | 21.32 | 22.43 | 21.00 | 21.83 | 2,036,350 | +0.93(+4.45%) |
Jun 17, 2021 | 19.59 | 21.38 | 19.58 | 20.90 | 882,737 | +1.16(+5.88%) |
Jun 16, 2021 | 20.12 | 20.20 | 18.67 | 19.74 | 506,561 | -0.32(-1.60%) |
Jun 15, 2021 | 20.58 | 20.58 | 19.60 | 20.06 | 458,030 | -0.60(-2.90%) |
Jun 14, 2021 | 20.65 | 21.39 | 20.35 | 20.66 | 574,129 | +0.12(+0.58%) |
Jun 11, 2021 | 20.46 | 21.48 | 20.39 | 20.54 | 576,783 | +0.06(+0.29%) |
Jun 10, 2021 | 20.27 | 20.98 | 19.85 | 20.48 | 780,023 | +0.41(+2.04%) |
Jun 09, 2021 | 20.04 | 20.60 | 19.53 | 20.07 | 745,927 | +0.37(+1.88%) |
Jun 08, 2021 | 19.85 | 20.40 | 19.04 | 19.70 | 671,872 | +0.22(+1.13%) |
Jun 07, 2021 | 18.70 | 20.20 | 18.70 | 19.48 | 984,744 | +0.71(+3.78%) |
Jun 04, 2021 | 18.71 | 19.22 | 18.51 | 18.77 | 591,100 | +0.31(+1.68%) |
Jun 03, 2021 | 19.02 | 19.36 | 18.40 | 18.46 | 901,779 | -0.72(-3.75%) |
Jun 02, 2021 | 20.23 | 20.25 | 19.05 | 19.18 | 1,062,991 | -1.01(-5.00%) |
Jun 01, 2021 | 21.26 | 21.32 | 20.05 | 20.19 | 550,669 | -0.92(-4.36%) |
May 28, 2021 | 21.65 | 22.53 | 21.07 | 21.11 | 592,800 | -0.38(-1.77%) |
May 27, 2021 | 22.03 | 22.03 | 21.00 | 21.49 | 568,415 | +0.02(+0.09%) |
May 26, 2021 | 20.96 | 21.80 | 20.80 | 21.47 | 417,653 | +0.74(+3.57%) |
May 25, 2021 | 21.10 | 21.99 | 20.70 | 20.73 | 507,837 | -0.26(-1.24%) |
May 24, 2021 | 21.44 | 21.67 | 20.43 | 20.99 | 606,814 | -0.29(-1.36%) |
May 21, 2021 | 21.80 | 22.18 | 20.65 | 21.28 | 657,529 | -0.47(-2.16%) |
May 20, 2021 | 22.25 | 22.90 | 21.73 | 21.75 | 680,467 | -0.08(-0.37%) |
May 19, 2021 | 21.41 | 22.47 | 21.24 | 21.83 | 505,549 | -0.66(-2.93%) |
May 18, 2021 | 22.19 | 23.65 | 21.59 | 22.49 | 712,947 | +0.69(+3.17%) |
May 17, 2021 | 22.08 | 22.70 | 20.87 | 21.80 | 632,638 | -0.74(-3.28%) |
May 14, 2021 | 20.96 | 23.20 | 20.96 | 22.54 | 1,035,019 | +1.88(+9.10%) |
May 13, 2021 | 21.38 | 22.70 | 20.38 | 20.66 | 1,068,903 | -0.32(-1.53%) |
May 12, 2021 | 21.50 | 22.10 | 20.44 | 20.98 | 668,412 | -1.31(-5.88%) |
May 11, 2021 | 19.34 | 22.80 | 18.84 | 22.29 | 1,096,905 | +2.25(+11.23%) |
May 10, 2021 | 20.52 | 20.86 | 19.68 | 20.04 | 945,972 | -0.69(-3.33%) |
May 07, 2021 | 22.65 | 23.46 | 20.55 | 20.73 | 931,060 | -1.26(-5.73%) |
May 06, 2021 | 21.00 | 22.05 | 20.40 | 21.99 | 716,594 | +0.87(+4.12%) |
May 05, 2021 | 21.47 | 23.47 | 21.00 | 21.12 | 1,045,043 | -0.36(-1.68%) |
May 04, 2021 | 20.09 | 21.99 | 19.83 | 21.48 | 1,269,048 | +1.13(+5.55%) |