Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.970 | 7.970 | 7.599 | 7.627 | 2,050,419 | -0.32(-4.07%) |
Jul 29, 2021 | 7.342 | 8.008 | 7.342 | 7.951 | 1,577,727 | +0.12(+1.58%) |
Jul 28, 2021 | 7.798 | 7.917 | 7.551 | 7.827 | 1,503,035 | +0.10(+1.23%) |
Jul 27, 2021 | 7.817 | 7.817 | 7.575 | 7.732 | 1,475,336 | -0.19(-2.40%) |
Jul 26, 2021 | 7.513 | 7.970 | 7.513 | 7.922 | 1,548,308 | +0.46(+6.11%) |
Jul 23, 2021 | 7.817 | 7.955 | 7.380 | 7.466 | 1,181,237 | -0.26(-3.33%) |
Jul 22, 2021 | 7.912 | 7.912 | 7.561 | 7.722 | 1,344,354 | -0.19(-2.40%) |
Jul 21, 2021 | 7.751 | 8.084 | 7.751 | 7.912 | 1,602,035 | +0.35(+4.65%) |
Jul 20, 2021 | 7.427 | 7.732 | 7.323 | 7.561 | 2,428,103 | +0.11(+1.53%) |
Jul 19, 2021 | 7.418 | 7.722 | 7.280 | 7.447 | 2,767,634 | -0.39(-4.98%) |
Jul 16, 2021 | 8.236 | 8.312 | 7.722 | 7.836 | 2,057,338 | -0.28(-3.40%) |
Jul 15, 2021 | 8.226 | 8.521 | 8.046 | 8.112 | 1,886,570 | -0.24(-2.85%) |
Jul 14, 2021 | 8.883 | 9.130 | 8.264 | 8.350 | 2,010,234 | -0.43(-4.93%) |
Jul 13, 2021 | 8.978 | 9.011 | 8.711 | 8.783 | 1,374,909 | -0.23(-2.58%) |
Jul 12, 2021 | 8.692 | 9.097 | 8.550 | 9.016 | 1,596,623 | +0.11(+1.28%) |
Jul 09, 2021 | 8.645 | 8.997 | 8.474 | 8.902 | 1,664,658 | +0.43(+5.05%) |
Jul 08, 2021 | 8.150 | 8.531 | 7.734 | 8.474 | 2,657,286 | +0.00(+0.00%) |
Jul 07, 2021 | 8.825 | 9.054 | 8.398 | 8.474 | 2,406,677 | -0.35(-3.99%) |
Jul 06, 2021 | 9.529 | 9.605 | 8.811 | 8.825 | 2,716,316 | -0.82(-8.48%) |
Jul 02, 2021 | 9.757 | 9.834 | 9.520 | 9.643 | 1,445,798 | -0.11(-1.17%) |
Jul 01, 2021 | 9.796 | 10.06 | 9.653 | 9.757 | 1,703,001 | +0.30(+3.22%) |
Jun 30, 2021 | 9.558 | 9.710 | 9.344 | 9.453 | 1,805,748 | +0.00(+0.00%) |
Jun 29, 2021 | 9.738 | 9.853 | 9.439 | 9.453 | 1,156,532 | -0.14(-1.49%) |
Jun 28, 2021 | 9.805 | 9.872 | 9.282 | 9.596 | 2,327,050 | -0.29(-2.98%) |
Jun 25, 2021 | 10.42 | 10.50 | 9.786 | 9.891 | 3,959,096 | -0.54(-5.20%) |
Jun 24, 2021 | 10.12 | 10.54 | 10.02 | 10.43 | 1,630,328 | +0.30(+3.00%) |
Jun 23, 2021 | 10.42 | 10.72 | 10.10 | 10.13 | 2,156,430 | +0.29(+2.90%) |
Jun 22, 2021 | 9.805 | 9.905 | 9.582 | 9.843 | 1,723,694 | -0.03(-0.29%) |
Jun 21, 2021 | 9.415 | 9.929 | 9.415 | 9.872 | 1,587,963 | +0.56(+6.03%) |
Jun 18, 2021 | 9.244 | 9.805 | 9.158 | 9.310 | 4,294,031 | -0.23(-2.39%) |
Jun 17, 2021 | 10.07 | 10.18 | 9.158 | 9.539 | 2,469,705 | -0.52(-5.20%) |
Jun 16, 2021 | 9.948 | 10.35 | 9.900 | 10.06 | 2,053,360 | +0.03(+0.28%) |
Jun 15, 2021 | 9.872 | 10.08 | 9.805 | 10.03 | 1,811,292 | +0.26(+2.63%) |
Jun 14, 2021 | 9.995 | 10.32 | 9.710 | 9.777 | 2,268,577 | -0.11(-1.15%) |
Jun 11, 2021 | 10.00 | 10.18 | 9.734 | 9.891 | 1,389,669 | +0.03(+0.29%) |
Jun 10, 2021 | 10.17 | 10.25 | 9.691 | 9.862 | 1,688,229 | -0.16(-1.61%) |
Jun 09, 2021 | 10.27 | 10.45 | 9.900 | 10.02 | 2,225,912 | -0.17(-1.68%) |
Jun 08, 2021 | 9.653 | 10.38 | 9.519 | 10.19 | 3,331,224 | +0.49(+5.10%) |
Jun 07, 2021 | 9.986 | 10.15 | 9.586 | 9.700 | 1,911,865 | -0.23(-2.30%) |
Jun 04, 2021 | 9.729 | 9.971 | 9.396 | 9.929 | 2,558,090 | +0.30(+3.16%) |
Jun 03, 2021 | 9.291 | 9.767 | 9.187 | 9.624 | 3,344,446 | +0.22(+2.33%) |
Jun 02, 2021 | 8.512 | 9.586 | 8.417 | 9.406 | 4,621,036 | +0.94(+11.12%) |
Jun 01, 2021 | 8.227 | 8.512 | 8.085 | 8.464 | 2,556,826 | +0.52(+6.57%) |
May 28, 2021 | 8.189 | 8.198 | 7.866 | 7.942 | 1,123,421 | -0.17(-2.11%) |
May 27, 2021 | 7.961 | 8.122 | 7.885 | 8.113 | 1,508,970 | +0.23(+2.89%) |
May 26, 2021 | 7.620 | 7.933 | 7.610 | 7.885 | 1,144,747 | +0.27(+3.49%) |
May 25, 2021 | 7.942 | 7.999 | 7.582 | 7.620 | 1,494,882 | -0.36(-4.52%) |
May 24, 2021 | 8.056 | 8.173 | 7.762 | 7.980 | 1,512,199 | +0.01(+0.12%) |
May 21, 2021 | 8.018 | 8.113 | 7.819 | 7.971 | 1,391,091 | +0.13(+1.69%) |
May 20, 2021 | 7.838 | 7.914 | 7.515 | 7.838 | 1,491,973 | -0.02(-0.24%) |
May 19, 2021 | 7.857 | 7.980 | 7.729 | 7.857 | 1,663,033 | -0.33(-4.00%) |
May 18, 2021 | 8.531 | 8.559 | 8.179 | 8.184 | 1,675,886 | -0.34(-3.95%) |
May 17, 2021 | 7.990 | 8.568 | 7.914 | 8.521 | 1,908,390 | +0.44(+5.40%) |
May 14, 2021 | 7.790 | 8.236 | 7.734 | 8.085 | 1,614,379 | +0.45(+5.84%) |
May 13, 2021 | 7.639 | 7.885 | 7.183 | 7.639 | 2,452,800 | -0.20(-2.54%) |
May 12, 2021 | 7.923 | 8.293 | 7.714 | 7.838 | 2,199,486 | +0.02(+0.24%) |
May 11, 2021 | 7.506 | 8.160 | 7.363 | 7.819 | 2,698,427 | -0.08(-0.96%) |
May 10, 2021 | 8.303 | 8.531 | 7.876 | 7.895 | 2,668,528 | -0.23(-2.80%) |
May 07, 2021 | 7.401 | 8.165 | 7.316 | 8.122 | 3,095,796 | +0.52(+6.87%) |
May 06, 2021 | 7.724 | 7.771 | 7.231 | 7.601 | 2,671,021 | -0.07(-0.87%) |
May 05, 2021 | 7.287 | 7.714 | 7.117 | 7.667 | 3,700,621 | +0.49(+6.88%) |
May 04, 2021 | 7.164 | 7.202 | 6.870 | 7.174 | 1,886,008 | +0.16(+2.30%) |