Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.970 | 9.070 | 8.650 | 8.690 | 875,882 | -0.34(-3.77%) |
Jul 29, 2021 | 8.800 | 9.210 | 8.740 | 9.030 | 1,787,157 | +0.24(+2.73%) |
Jul 28, 2021 | 8.390 | 8.845 | 8.310 | 8.790 | 983,680 | +0.44(+5.27%) |
Jul 27, 2021 | 8.420 | 8.490 | 7.970 | 8.350 | 1,867,034 | -0.13(-1.53%) |
Jul 26, 2021 | 8.500 | 8.650 | 8.410 | 8.480 | 744,028 | -0.04(-0.47%) |
Jul 23, 2021 | 8.660 | 8.680 | 8.370 | 8.520 | 800,240 | -0.05(-0.58%) |
Jul 22, 2021 | 8.760 | 8.760 | 8.500 | 8.570 | 914,770 | -0.24(-2.72%) |
Jul 21, 2021 | 8.510 | 8.820 | 8.510 | 8.810 | 900,176 | +0.33(+3.89%) |
Jul 20, 2021 | 8.480 | 8.570 | 8.150 | 8.480 | 1,293,239 | +0.06(+0.71%) |
Jul 19, 2021 | 8.220 | 8.530 | 8.170 | 8.420 | 1,298,977 | -0.03(-0.36%) |
Jul 16, 2021 | 8.450 | 8.579 | 8.337 | 8.450 | 1,186,082 | +0.05(+0.60%) |
Jul 15, 2021 | 8.520 | 8.770 | 8.260 | 8.400 | 1,474,598 | -0.17(-1.98%) |
Jul 14, 2021 | 8.870 | 8.935 | 8.520 | 8.570 | 2,207,146 | -0.30(-3.38%) |
Jul 13, 2021 | 9.220 | 9.220 | 8.840 | 8.870 | 1,240,427 | -0.37(-4.00%) |
Jul 12, 2021 | 9.430 | 9.500 | 9.102 | 9.240 | 663,983 | -0.24(-2.53%) |
Jul 09, 2021 | 9.386 | 9.510 | 9.230 | 9.480 | 711,147 | +0.07(+0.74%) |
Jul 08, 2021 | 8.910 | 9.450 | 8.870 | 9.410 | 901,080 | +0.12(+1.29%) |
Jul 07, 2021 | 9.510 | 9.650 | 9.200 | 9.290 | 1,063,419 | -0.27(-2.82%) |
Jul 06, 2021 | 9.490 | 9.650 | 9.400 | 9.560 | 782,385 | +0.02(+0.21%) |
Jul 02, 2021 | 9.710 | 9.870 | 9.505 | 9.540 | 981,205 | -0.15(-1.55%) |
Jul 01, 2021 | 10.08 | 10.26 | 9.680 | 9.690 | 1,772,701 | -0.40(-3.96%) |
Jun 30, 2021 | 10.22 | 10.24 | 10.05 | 10.09 | 852,286 | -0.22(-2.13%) |
Jun 29, 2021 | 10.52 | 10.52 | 10.14 | 10.31 | 959,908 | -0.21(-2.00%) |
Jun 28, 2021 | 10.47 | 10.60 | 10.34 | 10.52 | 1,164,742 | +0.05(+0.48%) |
Jun 25, 2021 | 10.55 | 10.71 | 10.45 | 10.47 | 4,477,875 | -0.08(-0.76%) |
Jun 24, 2021 | 10.47 | 10.69 | 10.36 | 10.55 | 1,574,308 | +0.15(+1.44%) |
Jun 23, 2021 | 10.26 | 10.47 | 10.20 | 10.40 | 1,068,566 | +0.14(+1.36%) |
Jun 22, 2021 | 10.04 | 10.29 | 9.980 | 10.26 | 941,796 | +0.20(+1.99%) |
Jun 21, 2021 | 10.21 | 10.22 | 9.850 | 10.06 | 1,328,791 | -0.13(-1.28%) |
Jun 18, 2021 | 10.47 | 10.58 | 10.04 | 10.19 | 2,540,743 | -0.36(-3.41%) |
Jun 17, 2021 | 9.960 | 10.99 | 9.960 | 10.55 | 2,472,481 | +0.49(+4.87%) |
Jun 16, 2021 | 9.830 | 10.12 | 9.780 | 10.06 | 1,447,683 | +0.14(+1.41%) |
Jun 15, 2021 | 10.32 | 10.37 | 9.875 | 9.920 | 1,637,255 | -0.45(-4.34%) |
Jun 14, 2021 | 10.49 | 10.65 | 10.34 | 10.37 | 1,094,348 | -0.10(-0.96%) |
Jun 11, 2021 | 10.27 | 10.52 | 10.23 | 10.47 | 995,973 | +0.19(+1.85%) |
Jun 10, 2021 | 10.40 | 10.67 | 10.20 | 10.28 | 1,531,140 | -0.24(-2.28%) |
Jun 09, 2021 | 10.62 | 10.79 | 10.42 | 10.52 | 2,373,620 | +0.08(+0.77%) |
Jun 08, 2021 | 10.25 | 10.48 | 10.05 | 10.44 | 2,154,578 | +0.33(+3.26%) |
Jun 07, 2021 | 9.700 | 10.17 | 9.610 | 10.11 | 2,106,880 | +0.45(+4.66%) |
Jun 04, 2021 | 9.630 | 9.790 | 9.340 | 9.660 | 1,712,792 | +0.09(+0.94%) |
Jun 03, 2021 | 9.100 | 9.940 | 9.020 | 9.570 | 3,315,018 | +0.33(+3.57%) |
Jun 02, 2021 | 8.720 | 9.250 | 8.630 | 9.240 | 1,643,093 | +0.52(+5.96%) |
Jun 01, 2021 | 8.650 | 8.790 | 8.555 | 8.720 | 965,777 | +0.12(+1.40%) |
May 28, 2021 | 8.780 | 8.840 | 8.580 | 8.600 | 1,328,715 | -0.07(-0.81%) |
May 27, 2021 | 8.540 | 8.675 | 8.352 | 8.670 | 1,652,684 | +0.14(+1.64%) |
May 26, 2021 | 8.230 | 8.570 | 8.220 | 8.530 | 1,229,327 | +0.36(+4.41%) |
May 25, 2021 | 8.100 | 8.350 | 8.100 | 8.170 | 1,227,495 | +0.08(+0.99%) |
May 24, 2021 | 8.230 | 8.227 | 7.770 | 8.090 | 1,537,343 | +0.02(+0.25%) |
May 21, 2021 | 8.370 | 8.400 | 8.070 | 8.070 | 1,111,614 | -0.23(-2.77%) |
May 20, 2021 | 7.950 | 8.360 | 7.853 | 8.300 | 1,684,434 | +0.41(+5.20%) |
May 19, 2021 | 7.710 | 7.929 | 7.602 | 7.890 | 1,120,699 | -0.02(-0.25%) |
May 18, 2021 | 7.650 | 8.110 | 7.540 | 7.910 | 1,588,075 | +0.33(+4.35%) |
May 17, 2021 | 7.650 | 7.750 | 7.510 | 7.580 | 1,963,699 | -0.13(-1.69%) |
May 14, 2021 | 7.450 | 7.770 | 7.240 | 7.710 | 1,961,808 | +0.25(+3.35%) |
May 13, 2021 | 7.650 | 7.720 | 7.300 | 7.460 | 3,429,660 | -0.12(-1.58%) |
May 12, 2021 | 7.670 | 7.890 | 7.550 | 7.580 | 2,434,506 | -0.27(-3.44%) |
May 11, 2021 | 7.250 | 7.925 | 7.130 | 7.850 | 2,270,201 | +0.14(+1.82%) |
May 10, 2021 | 8.250 | 8.270 | 7.660 | 7.710 | 2,236,386 | -0.61(-7.33%) |
May 07, 2021 | 8.200 | 8.650 | 8.160 | 8.320 | 1,973,072 | +0.21(+2.59%) |
May 06, 2021 | 7.800 | 8.380 | 7.600 | 8.110 | 4,590,524 | -0.04(-0.49%) |
May 05, 2021 | 8.530 | 8.580 | 8.010 | 8.150 | 2,606,629 | -0.18(-2.16%) |
May 04, 2021 | 8.510 | 8.600 | 8.010 | 8.330 | 2,286,359 | -0.29(-3.36%) |