Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.479 | 7.499 | 7.085 | 7.143 | 159,563 | -0.43(-5.71%) |
Jul 29, 2021 | 7.883 | 8.172 | 7.249 | 7.576 | 131,736 | -0.19(-2.48%) |
Jul 28, 2021 | 7.624 | 8.258 | 7.085 | 7.768 | 317,230 | +0.15(+2.02%) |
Jul 27, 2021 | 6.931 | 7.787 | 6.748 | 7.614 | 440,449 | +0.25(+3.39%) |
Jul 26, 2021 | 6.739 | 7.661 | 6.730 | 7.364 | 581,644 | +0.34(+4.79%) |
Jul 23, 2021 | 8.008 | 8.152 | 7.008 | 7.028 | 571,134 | -1.27(-15.30%) |
Jul 22, 2021 | 8.912 | 9.008 | 8.248 | 8.297 | 434,302 | -1.03(-11.03%) |
Jul 21, 2021 | 8.595 | 9.402 | 8.229 | 9.325 | 648,247 | +0.67(+7.78%) |
Jul 20, 2021 | 9.950 | 9.974 | 8.412 | 8.652 | 855,277 | -1.26(-12.71%) |
Jul 19, 2021 | 10.73 | 10.91 | 9.712 | 9.912 | 293,325 | -1.03(-9.40%) |
Jul 16, 2021 | 11.16 | 11.43 | 10.57 | 10.94 | 376,970 | -0.51(-4.45%) |
Jul 15, 2021 | 11.11 | 11.89 | 11.08 | 11.45 | 425,844 | +0.63(+5.87%) |
Jul 14, 2021 | 11.69 | 11.92 | 10.79 | 10.82 | 563,075 | -1.18(-9.86%) |
Jul 13, 2021 | 11.36 | 12.50 | 11.35 | 12.00 | 806,744 | +1.22(+11.33%) |
Jul 12, 2021 | 12.32 | 12.44 | 10.69 | 10.78 | 433,495 | -1.69(-13.57%) |
Jul 09, 2021 | 13.47 | 13.52 | 12.09 | 12.47 | 585,131 | +0.46(+3.84%) |
Jul 08, 2021 | 13.23 | 15.38 | 11.28 | 12.01 | 2,936,427 | -0.62(-4.87%) |
Jul 07, 2021 | 11.77 | 16.12 | 11.54 | 12.62 | 3,053,559 | +1.45(+13.00%) |
Jul 06, 2021 | 10.46 | 11.49 | 10.09 | 11.17 | 217,053 | +0.60(+5.64%) |
Jul 02, 2021 | 11.31 | 12.13 | 10.57 | 10.57 | 253,886 | -0.70(-6.22%) |
Jul 01, 2021 | 12.79 | 13.02 | 11.28 | 11.28 | 411,414 | -1.81(-13.81%) |
Jun 30, 2021 | 13.58 | 14.08 | 13.07 | 13.08 | 264,876 | -1.14(-8.04%) |
Jun 29, 2021 | 15.92 | 16.30 | 13.03 | 14.23 | 1,284,007 | -1.61(-10.14%) |
Jun 28, 2021 | 13.96 | 17.19 | 13.95 | 15.83 | 2,372,999 | +1.36(+9.36%) |
Jun 25, 2021 | 11.56 | 15.14 | 11.56 | 14.48 | 3,961,964 | +3.36(+30.28%) |
Jun 24, 2021 | 9.566 | 13.35 | 9.470 | 11.11 | 1,792,274 | +1.83(+19.67%) |
Jun 23, 2021 | 8.652 | 9.421 | 8.652 | 9.287 | 101,041 | +0.67(+7.81%) |
Jun 22, 2021 | 8.681 | 9.037 | 8.422 | 8.614 | 102,705 | -0.23(-2.61%) |
Jun 21, 2021 | 9.354 | 9.412 | 8.325 | 8.845 | 128,524 | -0.57(-6.03%) |
Jun 18, 2021 | 8.979 | 9.710 | 8.893 | 9.412 | 177,276 | +0.15(+1.66%) |
Jun 17, 2021 | 8.354 | 10.09 | 8.229 | 9.258 | 499,902 | +0.03(+0.31%) |
Jun 16, 2021 | 9.277 | 9.537 | 7.883 | 9.229 | 781,330 | +1.28(+16.08%) |
Jun 15, 2021 | 8.354 | 11.23 | 6.547 | 7.950 | 4,510,686 | +0.05(+0.61%) |
Jun 14, 2021 | 6.960 | 8.162 | 6.876 | 7.902 | 276,723 | +1.12(+16.43%) |
Jun 11, 2021 | 6.518 | 6.979 | 6.403 | 6.787 | 69,855 | +0.29(+4.44%) |
Jun 10, 2021 | 6.278 | 6.585 | 6.278 | 6.499 | 38,123 | +0.15(+2.42%) |
Jun 09, 2021 | 6.326 | 6.826 | 6.268 | 6.345 | 78,505 | +0.08(+1.23%) |
Jun 08, 2021 | 6.268 | 6.614 | 6.105 | 6.268 | 93,195 | +0.02(+0.31%) |
Jun 07, 2021 | 5.336 | 6.422 | 5.336 | 6.249 | 200,480 | +0.92(+17.33%) |
Jun 04, 2021 | 4.807 | 5.432 | 4.797 | 5.326 | 98,120 | +0.46(+9.49%) |
Jun 03, 2021 | 5.153 | 5.243 | 4.816 | 4.864 | 50,170 | -0.20(-3.98%) |
Jun 02, 2021 | 5.509 | 5.509 | 4.932 | 5.066 | 50,145 | -0.22(-4.18%) |
Jun 01, 2021 | 5.018 | 5.460 | 4.941 | 5.287 | 51,619 | +0.28(+5.57%) |
May 28, 2021 | 5.672 | 5.672 | 4.922 | 5.009 | 78,279 | -0.58(-10.33%) |
May 27, 2021 | 5.345 | 5.653 | 5.307 | 5.586 | 98,925 | +0.28(+5.25%) |
May 26, 2021 | 4.999 | 5.332 | 4.844 | 5.307 | 93,706 | +0.38(+7.81%) |
May 25, 2021 | 4.807 | 4.951 | 4.654 | 4.922 | 106,142 | +0.21(+4.49%) |
May 24, 2021 | 4.336 | 4.747 | 4.336 | 4.711 | 94,199 | +0.35(+7.93%) |
May 21, 2021 | 4.220 | 4.586 | 4.153 | 4.365 | 150,607 | +0.14(+3.42%) |
May 20, 2021 | 4.220 | 4.249 | 4.038 | 4.220 | 58,620 | +0.02(+0.46%) |
May 19, 2021 | 4.172 | 4.240 | 4.038 | 4.201 | 34,612 | -0.12(-2.67%) |
May 18, 2021 | 4.297 | 4.615 | 4.163 | 4.317 | 85,156 | -0.07(-1.54%) |
May 17, 2021 | 3.845 | 4.509 | 3.845 | 4.384 | 114,301 | +0.53(+13.72%) |
May 14, 2021 | 3.845 | 3.990 | 3.826 | 3.855 | 17,864 | +0.03(+0.75%) |
May 13, 2021 | 3.903 | 3.999 | 3.797 | 3.826 | 35,103 | -0.17(-4.33%) |
May 12, 2021 | 3.894 | 4.163 | 3.865 | 3.999 | 96,124 | -0.10(-2.35%) |
May 11, 2021 | 3.970 | 4.307 | 3.850 | 4.095 | 190,443 | +0.25(+6.50%) |
May 10, 2021 | 4.326 | 4.326 | 3.701 | 3.845 | 145,882 | -0.27(-6.54%) |
May 07, 2021 | 3.980 | 4.297 | 3.980 | 4.115 | 34,541 | +0.05(+1.18%) |
May 06, 2021 | 4.143 | 4.143 | 3.874 | 4.067 | 21,462 | +0.02(+0.48%) |
May 05, 2021 | 4.105 | 4.422 | 3.942 | 4.047 | 73,492 | -0.34(-7.68%) |
May 04, 2021 | 3.836 | 4.672 | 3.759 | 4.384 | 222,902 | +0.50(+12.87%) |