Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.38 | 11.91 | 11.00 | 11.48 | 6,563,774 | -0.04(-0.34%) |
Jul 29, 2021 | 9.970 | 11.66 | 9.411 | 11.52 | 10,939,670 | +0.96(+9.10%) |
Jul 28, 2021 | 10.29 | 10.93 | 9.887 | 10.56 | 8,459,896 | +0.50(+4.97%) |
Jul 27, 2021 | 11.72 | 11.74 | 9.833 | 10.06 | 9,399,689 | -1.74(-14.71%) |
Jul 26, 2021 | 10.71 | 11.99 | 10.71 | 11.79 | 12,300,198 | +1.08(+10.06%) |
Jul 23, 2021 | 10.60 | 11.23 | 10.24 | 10.72 | 10,357,226 | -0.05(-0.46%) |
Jul 22, 2021 | 10.16 | 10.99 | 9.882 | 10.76 | 8,638,374 | +0.34(+3.29%) |
Jul 21, 2021 | 9.323 | 10.61 | 9.323 | 10.42 | 10,494,543 | +1.49(+16.68%) |
Jul 20, 2021 | 8.735 | 9.215 | 8.313 | 8.931 | 6,674,244 | +0.24(+2.71%) |
Jul 19, 2021 | 8.000 | 9.068 | 7.862 | 8.696 | 7,968,511 | +0.16(+1.84%) |
Jul 16, 2021 | 10.28 | 10.39 | 8.490 | 8.539 | 9,336,015 | -1.67(-16.33%) |
Jul 15, 2021 | 10.75 | 11.28 | 9.897 | 10.21 | 8,090,392 | -0.58(-5.36%) |
Jul 14, 2021 | 10.47 | 11.56 | 10.37 | 10.78 | 12,241,846 | +0.65(+6.38%) |
Jul 13, 2021 | 10.26 | 10.88 | 9.892 | 10.14 | 5,609,178 | -0.19(-1.80%) |
Jul 12, 2021 | 10.57 | 11.05 | 10.30 | 10.32 | 7,001,815 | -0.47(-4.36%) |
Jul 09, 2021 | 9.833 | 10.96 | 9.733 | 10.79 | 13,312,788 | +1.13(+11.66%) |
Jul 08, 2021 | 8.784 | 9.784 | 8.647 | 9.666 | 10,912,460 | -0.15(-1.50%) |
Jul 07, 2021 | 7.892 | 10.33 | 7.853 | 9.813 | 46,448,560 | +1.93(+24.50%) |
Jul 06, 2021 | 8.470 | 8.500 | 7.607 | 7.882 | 7,291,944 | -0.48(-5.74%) |
Jul 02, 2021 | 8.078 | 8.539 | 7.951 | 8.362 | 6,498,954 | +0.33(+4.15%) |
Jul 01, 2021 | 7.892 | 8.255 | 7.696 | 8.029 | 6,951,630 | +0.25(+3.28%) |
Jun 30, 2021 | 6.813 | 7.784 | 6.784 | 7.774 | 7,566,343 | +0.99(+14.60%) |
Jun 29, 2021 | 6.980 | 7.333 | 6.725 | 6.784 | 5,244,140 | -0.07(-1.00%) |
Jun 28, 2021 | 7.617 | 7.686 | 6.647 | 6.853 | 8,841,892 | -0.76(-10.04%) |
Jun 25, 2021 | 8.274 | 8.343 | 7.617 | 7.617 | 8,183,411 | -0.67(-8.05%) |
Jun 24, 2021 | 7.794 | 8.343 | 7.676 | 8.284 | 5,393,693 | +0.44(+5.62%) |
Jun 23, 2021 | 7.578 | 7.990 | 7.333 | 7.843 | 6,130,570 | +0.40(+5.40%) |
Jun 22, 2021 | 6.990 | 7.565 | 6.872 | 7.441 | 6,871,371 | +0.41(+5.86%) |
Jun 21, 2021 | 7.353 | 7.353 | 6.818 | 7.029 | 9,675,674 | -0.33(-4.53%) |
Jun 18, 2021 | 7.362 | 7.960 | 7.186 | 7.362 | 13,881,733 | -0.19(-2.47%) |
Jun 17, 2021 | 8.235 | 8.362 | 7.078 | 7.549 | 11,386,736 | -0.75(-8.98%) |
Jun 16, 2021 | 8.274 | 8.764 | 7.990 | 8.294 | 5,769,589 | -0.18(-2.08%) |
Jun 15, 2021 | 8.568 | 8.823 | 8.088 | 8.470 | 4,216,569 | -0.10(-1.14%) |
Jun 14, 2021 | 9.323 | 9.564 | 8.402 | 8.568 | 8,065,555 | -0.46(-5.10%) |
Jun 11, 2021 | 8.970 | 9.342 | 8.764 | 9.029 | 4,864,455 | +0.25(+2.91%) |
Jun 10, 2021 | 8.578 | 9.205 | 8.568 | 8.774 | 5,893,980 | +0.33(+3.95%) |
Jun 09, 2021 | 8.264 | 8.794 | 7.995 | 8.441 | 6,113,840 | +0.12(+1.41%) |
Jun 08, 2021 | 7.549 | 8.451 | 7.490 | 8.323 | 7,234,394 | +0.84(+11.27%) |
Jun 07, 2021 | 7.872 | 8.117 | 7.255 | 7.480 | 5,152,297 | -0.66(-8.07%) |
Jun 04, 2021 | 7.764 | 8.215 | 7.431 | 8.137 | 4,694,869 | +0.47(+6.14%) |
Jun 03, 2021 | 7.264 | 8.078 | 7.157 | 7.666 | 6,703,803 | +0.30(+4.13%) |
Jun 02, 2021 | 7.402 | 7.529 | 7.009 | 7.362 | 5,003,796 | +0.10(+1.35%) |
Jun 01, 2021 | 6.980 | 7.304 | 6.774 | 7.264 | 6,286,133 | +0.76(+11.76%) |
May 28, 2021 | 6.353 | 6.539 | 5.970 | 6.500 | 6,076,096 | +0.15(+2.31%) |
May 27, 2021 | 5.637 | 6.622 | 5.617 | 6.353 | 10,064,254 | +0.79(+14.29%) |
May 26, 2021 | 5.382 | 5.657 | 5.333 | 5.559 | 3,987,708 | +0.29(+5.59%) |
May 25, 2021 | 5.568 | 5.673 | 5.264 | 5.264 | 5,685,546 | -0.44(-7.73%) |
May 24, 2021 | 5.715 | 5.833 | 5.318 | 5.706 | 7,464,102 | -0.02(-0.34%) |
May 21, 2021 | 6.313 | 6.470 | 5.686 | 5.725 | 6,563,317 | -0.54(-8.61%) |
May 20, 2021 | 6.333 | 6.382 | 5.862 | 6.264 | 4,020,893 | -0.03(-0.47%) |
May 19, 2021 | 6.186 | 6.519 | 5.696 | 6.294 | 11,032,159 | -0.25(-3.75%) |
May 18, 2021 | 8.137 | 8.343 | 6.480 | 6.539 | 24,655,352 | -1.89(-22.44%) |
May 17, 2021 | 6.421 | 8.529 | 6.421 | 8.431 | 45,596,056 | +2.06(+32.31%) |
May 14, 2021 | 6.402 | 6.830 | 6.127 | 6.372 | 4,854,186 | +0.16(+2.52%) |
May 13, 2021 | 6.519 | 6.960 | 5.951 | 6.215 | 6,727,037 | -0.33(-5.09%) |
May 12, 2021 | 6.617 | 7.029 | 6.323 | 6.549 | 8,763,267 | +0.16(+2.45%) |
May 11, 2021 | 5.578 | 6.460 | 5.470 | 6.392 | 8,545,608 | +0.60(+10.32%) |
May 10, 2021 | 5.078 | 6.147 | 5.076 | 5.794 | 17,965,022 | +0.77(+15.43%) |
May 07, 2021 | 4.539 | 5.019 | 4.431 | 5.019 | 4,021,386 | +0.50(+11.06%) |
May 06, 2021 | 4.666 | 4.686 | 4.265 | 4.519 | 5,532,827 | -0.13(-2.74%) |
May 05, 2021 | 4.451 | 4.764 | 4.098 | 4.647 | 6,061,861 | +0.58(+14.22%) |
May 04, 2021 | 3.961 | 4.294 | 3.863 | 4.068 | 4,265,130 | -0.05(-1.19%) |