Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.380 | 7.500 | 7.020 | 7.310 | 184,491 | -0.17(-2.27%) |
Jul 29, 2021 | 7.720 | 7.783 | 7.410 | 7.480 | 67,092 | -0.22(-2.86%) |
Jul 28, 2021 | 7.070 | 8.000 | 7.070 | 7.700 | 208,029 | +0.37(+5.05%) |
Jul 27, 2021 | 7.680 | 7.680 | 6.850 | 7.330 | 375,989 | -0.23(-3.04%) |
Jul 26, 2021 | 7.920 | 8.095 | 7.515 | 7.560 | 74,446 | -0.44(-5.50%) |
Jul 23, 2021 | 8.480 | 8.750 | 7.900 | 8.000 | 148,762 | -0.44(-5.21%) |
Jul 22, 2021 | 9.215 | 9.215 | 8.370 | 8.440 | 160,282 | -0.64(-7.05%) |
Jul 21, 2021 | 10.02 | 10.19 | 8.810 | 9.080 | 360,504 | -0.95(-9.47%) |
Jul 20, 2021 | 9.820 | 10.73 | 9.620 | 10.03 | 384,481 | +0.19(+1.93%) |
Jul 19, 2021 | 9.250 | 10.05 | 9.220 | 9.840 | 99,289 | +0.21(+2.18%) |
Jul 16, 2021 | 9.410 | 9.842 | 9.210 | 9.630 | 63,767 | +0.27(+2.88%) |
Jul 15, 2021 | 9.570 | 9.630 | 9.262 | 9.360 | 56,632 | -0.16(-1.68%) |
Jul 14, 2021 | 10.12 | 10.31 | 9.281 | 9.520 | 167,475 | -0.44(-4.42%) |
Jul 13, 2021 | 9.830 | 10.06 | 9.630 | 9.960 | 63,783 | +0.11(+1.12%) |
Jul 12, 2021 | 10.00 | 10.10 | 9.570 | 9.850 | 50,959 | -0.18(-1.79%) |
Jul 09, 2021 | 9.840 | 10.18 | 9.520 | 10.03 | 53,759 | +0.14(+1.42%) |
Jul 08, 2021 | 9.430 | 10.10 | 9.290 | 9.890 | 50,175 | +0.31(+3.24%) |
Jul 07, 2021 | 9.620 | 9.650 | 9.210 | 9.580 | 86,312 | +0.09(+0.95%) |
Jul 06, 2021 | 10.19 | 10.21 | 9.460 | 9.490 | 132,758 | -0.75(-7.32%) |
Jul 02, 2021 | 10.33 | 10.55 | 10.01 | 10.24 | 263,163 | -0.04(-0.39%) |
Jul 01, 2021 | 10.36 | 10.52 | 10.05 | 10.28 | 199,348 | -0.20(-1.91%) |
Jun 30, 2021 | 9.950 | 10.86 | 9.900 | 10.48 | 261,204 | +0.97(+10.20%) |
Jun 29, 2021 | 9.100 | 9.670 | 8.915 | 9.510 | 155,346 | +0.50(+5.55%) |
Jun 28, 2021 | 9.160 | 9.160 | 8.880 | 9.010 | 364,978 | +0.01(+0.11%) |
Jun 25, 2021 | 8.570 | 9.430 | 8.500 | 9.000 | 1,391,996 | +0.22(+2.51%) |
Jun 24, 2021 | 9.250 | 10.82 | 8.360 | 8.780 | 2,011,117 | -0.37(-4.04%) |
Jun 23, 2021 | 9.030 | 9.190 | 8.850 | 9.150 | 107,599 | +0.24(+2.69%) |
Jun 22, 2021 | 8.920 | 8.960 | 8.455 | 8.910 | 51,329 | +0.08(+0.91%) |
Jun 21, 2021 | 8.925 | 8.925 | 8.410 | 8.830 | 54,604 | +0.24(+2.79%) |
Jun 18, 2021 | 8.390 | 8.698 | 8.130 | 8.590 | 256,322 | +0.02(+0.23%) |
Jun 17, 2021 | 8.390 | 8.690 | 8.390 | 8.570 | 54,862 | +0.13(+1.54%) |
Jun 16, 2021 | 8.410 | 8.650 | 8.160 | 8.440 | 71,997 | +0.00(+0.00%) |
Jun 15, 2021 | 8.690 | 8.770 | 8.360 | 8.440 | 37,860 | -0.22(-2.54%) |
Jun 14, 2021 | 8.820 | 8.910 | 8.600 | 8.660 | 54,290 | +0.04(+0.46%) |
Jun 11, 2021 | 8.960 | 8.960 | 8.520 | 8.620 | 44,000 | -0.40(-4.43%) |
Jun 10, 2021 | 8.900 | 9.110 | 8.640 | 9.020 | 45,726 | +0.17(+1.92%) |
Jun 09, 2021 | 9.090 | 9.190 | 8.730 | 8.850 | 37,276 | -0.29(-3.17%) |
Jun 08, 2021 | 9.150 | 9.280 | 9.060 | 9.140 | 98,338 | -0.01(-0.11%) |
Jun 07, 2021 | 8.690 | 9.530 | 8.660 | 9.150 | 105,987 | +0.41(+4.69%) |
Jun 04, 2021 | 8.100 | 8.940 | 8.100 | 8.740 | 151,248 | +0.65(+8.03%) |
Jun 03, 2021 | 8.370 | 8.410 | 8.045 | 8.090 | 169,371 | -0.24(-2.88%) |
Jun 02, 2021 | 8.710 | 8.770 | 8.090 | 8.330 | 118,204 | -0.41(-4.69%) |
Jun 01, 2021 | 9.000 | 9.190 | 8.720 | 8.740 | 82,497 | -0.19(-2.13%) |
May 28, 2021 | 9.000 | 9.145 | 8.900 | 8.930 | 71,582 | -0.07(-0.78%) |
May 27, 2021 | 9.260 | 9.280 | 8.950 | 9.000 | 60,793 | -0.19(-2.07%) |
May 26, 2021 | 9.170 | 9.380 | 8.890 | 9.190 | 161,049 | +0.07(+0.77%) |
May 25, 2021 | 9.310 | 9.470 | 9.050 | 9.120 | 59,704 | -0.15(-1.62%) |
May 24, 2021 | 10.02 | 10.02 | 9.210 | 9.270 | 91,267 | -0.36(-3.74%) |
May 21, 2021 | 9.900 | 10.03 | 9.600 | 9.630 | 36,580 | -0.24(-2.43%) |
May 20, 2021 | 9.710 | 10.00 | 9.550 | 9.870 | 96,367 | +0.11(+1.13%) |
May 19, 2021 | 10.03 | 10.03 | 9.540 | 9.760 | 58,135 | -0.13(-1.31%) |
May 18, 2021 | 10.00 | 10.09 | 9.850 | 9.890 | 113,454 | -0.12(-1.20%) |
May 17, 2021 | 9.850 | 10.37 | 9.830 | 10.01 | 104,880 | +0.17(+1.73%) |
May 14, 2021 | 9.990 | 10.09 | 9.780 | 9.840 | 87,278 | -0.05(-0.51%) |
May 13, 2021 | 10.62 | 10.66 | 9.820 | 9.890 | 53,006 | -0.51(-4.90%) |
May 12, 2021 | 10.46 | 10.72 | 10.26 | 10.40 | 34,216 | -0.04(-0.38%) |
May 11, 2021 | 9.820 | 10.62 | 9.610 | 10.44 | 37,028 | +0.43(+4.30%) |
May 10, 2021 | 10.53 | 10.53 | 10.00 | 10.01 | 34,057 | -0.47(-4.48%) |
May 07, 2021 | 9.805 | 10.77 | 9.805 | 10.48 | 31,832 | -0.10(-0.95%) |
May 06, 2021 | 10.07 | 10.60 | 9.600 | 10.58 | 86,209 | +0.51(+5.06%) |
May 05, 2021 | 10.25 | 10.45 | 9.960 | 10.07 | 44,886 | -0.21(-2.04%) |
May 04, 2021 | 11.20 | 11.20 | 10.15 | 10.28 | 74,068 | -1.09(-9.59%) |