Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 7.155 | 7.173 | 6.778 | 6.833 | 166,797 | -0.41(-5.71%) |
Jul 29, 2021 | 7.541 | 7.817 | 6.934 | 7.247 | 137,708 | -0.18(-2.48%) |
Jul 28, 2021 | 7.293 | 7.900 | 6.778 | 7.431 | 331,611 | +0.15(+2.02%) |
Jul 27, 2021 | 6.631 | 7.449 | 6.456 | 7.284 | 460,416 | +0.24(+3.39%) |
Jul 26, 2021 | 6.447 | 7.329 | 6.438 | 7.045 | 608,012 | +0.32(+4.79%) |
Jul 23, 2021 | 7.661 | 7.799 | 6.704 | 6.723 | 597,026 | -1.21(-15.30%) |
Jul 22, 2021 | 8.525 | 8.617 | 7.891 | 7.937 | 453,991 | -0.98(-11.03%) |
Jul 21, 2021 | 8.222 | 8.994 | 7.872 | 8.921 | 677,635 | +0.64(+7.78%) |
Jul 20, 2021 | 9.519 | 9.541 | 8.047 | 8.277 | 894,050 | -1.20(-12.71%) |
Jul 19, 2021 | 10.27 | 10.44 | 9.291 | 9.482 | 306,622 | -0.98(-9.40%) |
Jul 16, 2021 | 10.68 | 10.94 | 10.12 | 10.47 | 394,060 | -0.49(-4.45%) |
Jul 15, 2021 | 10.63 | 11.38 | 10.60 | 10.95 | 445,149 | +0.61(+5.87%) |
Jul 14, 2021 | 11.18 | 11.40 | 10.32 | 10.35 | 588,601 | -1.13(-9.86%) |
Jul 13, 2021 | 10.87 | 11.96 | 10.86 | 11.48 | 843,317 | +1.17(+11.33%) |
Jul 12, 2021 | 11.78 | 11.90 | 10.23 | 10.31 | 453,147 | -1.62(-13.57%) |
Jul 09, 2021 | 12.88 | 12.93 | 11.57 | 11.93 | 611,657 | +0.44(+3.84%) |
Jul 08, 2021 | 12.65 | 14.71 | 10.79 | 11.49 | 3,069,545 | -0.59(-4.87%) |
Jul 07, 2021 | 11.26 | 15.42 | 11.04 | 12.08 | 3,191,987 | +1.39(+12.99%) |
Jul 06, 2021 | 10.01 | 10.99 | 9.657 | 10.69 | 226,892 | +0.57(+5.64%) |
Jul 02, 2021 | 10.82 | 11.61 | 10.12 | 10.12 | 265,395 | -0.67(-6.22%) |
Jul 01, 2021 | 12.23 | 12.45 | 10.79 | 10.79 | 430,065 | -1.73(-13.81%) |
Jun 30, 2021 | 12.99 | 13.47 | 12.51 | 12.52 | 276,884 | -1.09(-8.04%) |
Jun 29, 2021 | 15.23 | 15.59 | 12.46 | 13.61 | 1,342,215 | -1.54(-10.14%) |
Jun 28, 2021 | 13.35 | 16.44 | 13.34 | 15.15 | 2,480,575 | +1.30(+9.36%) |
Jun 25, 2021 | 11.05 | 14.48 | 11.05 | 13.85 | 4,141,573 | +3.22(+30.28%) |
Jun 24, 2021 | 9.151 | 12.77 | 9.059 | 10.63 | 1,873,523 | +1.75(+19.67%) |
Jun 23, 2021 | 8.277 | 9.013 | 8.277 | 8.884 | 105,622 | +0.64(+7.81%) |
Jun 22, 2021 | 8.305 | 8.645 | 8.056 | 8.240 | 107,361 | -0.22(-2.61%) |
Jun 21, 2021 | 8.948 | 9.004 | 7.964 | 8.461 | 134,351 | -0.54(-6.03%) |
Jun 18, 2021 | 8.590 | 9.289 | 8.507 | 9.004 | 185,312 | +0.15(+1.66%) |
Jun 17, 2021 | 7.992 | 9.657 | 7.872 | 8.856 | 522,564 | +0.03(+0.31%) |
Jun 16, 2021 | 8.875 | 9.123 | 7.541 | 8.829 | 816,751 | +1.22(+16.08%) |
Jun 15, 2021 | 7.992 | 10.74 | 6.263 | 7.606 | 4,715,171 | +0.05(+0.61%) |
Jun 14, 2021 | 6.658 | 7.808 | 6.578 | 7.560 | 289,268 | +1.07(+16.43%) |
Jun 11, 2021 | 6.235 | 6.677 | 6.125 | 6.493 | 73,022 | +0.28(+4.44%) |
Jun 10, 2021 | 6.005 | 6.300 | 6.005 | 6.217 | 39,852 | +0.15(+2.42%) |
Jun 09, 2021 | 6.051 | 6.530 | 5.996 | 6.070 | 82,064 | +0.07(+1.23%) |
Jun 08, 2021 | 5.996 | 6.327 | 5.840 | 5.996 | 97,420 | +0.02(+0.31%) |
Jun 07, 2021 | 5.104 | 6.143 | 5.104 | 5.978 | 209,569 | +0.88(+17.33%) |
Jun 04, 2021 | 4.598 | 5.196 | 4.589 | 5.095 | 102,568 | +0.44(+9.49%) |
Jun 03, 2021 | 4.929 | 5.016 | 4.608 | 4.654 | 52,444 | -0.19(-3.98%) |
Jun 02, 2021 | 5.270 | 5.270 | 4.718 | 4.847 | 52,418 | -0.21(-4.18%) |
Jun 01, 2021 | 4.801 | 5.223 | 4.727 | 5.058 | 53,959 | +0.27(+5.57%) |
May 28, 2021 | 5.426 | 5.426 | 4.709 | 4.791 | 81,828 | -0.55(-10.33%) |
May 27, 2021 | 5.113 | 5.408 | 5.077 | 5.343 | 103,409 | +0.27(+5.25%) |
May 26, 2021 | 4.782 | 5.100 | 4.634 | 5.077 | 97,954 | +0.37(+7.81%) |
May 25, 2021 | 4.598 | 4.736 | 4.452 | 4.709 | 110,954 | +0.20(+4.49%) |
May 24, 2021 | 4.148 | 4.541 | 4.148 | 4.506 | 98,469 | +0.33(+7.93%) |
May 21, 2021 | 4.037 | 4.387 | 3.973 | 4.175 | 157,435 | +0.14(+3.42%) |
May 20, 2021 | 4.037 | 4.065 | 3.863 | 4.037 | 61,278 | +0.02(+0.46%) |
May 19, 2021 | 3.991 | 4.056 | 3.863 | 4.019 | 36,181 | -0.11(-2.67%) |
May 18, 2021 | 4.111 | 4.414 | 3.982 | 4.129 | 89,016 | -0.06(-1.53%) |
May 17, 2021 | 3.679 | 4.314 | 3.679 | 4.194 | 119,482 | +0.51(+13.72%) |
May 14, 2021 | 3.679 | 3.817 | 3.660 | 3.688 | 18,674 | +0.03(+0.75%) |
May 13, 2021 | 3.734 | 3.826 | 3.633 | 3.660 | 36,694 | -0.17(-4.33%) |
May 12, 2021 | 3.725 | 3.982 | 3.697 | 3.826 | 100,482 | -0.09(-2.35%) |
May 11, 2021 | 3.798 | 4.120 | 3.683 | 3.918 | 199,076 | +0.24(+6.50%) |
May 10, 2021 | 4.139 | 4.139 | 3.541 | 3.679 | 152,495 | -0.26(-6.54%) |
May 07, 2021 | 3.807 | 4.111 | 3.807 | 3.936 | 36,107 | +0.05(+1.18%) |
May 06, 2021 | 3.964 | 3.964 | 3.706 | 3.890 | 22,435 | +0.02(+0.47%) |
May 05, 2021 | 3.927 | 4.230 | 3.771 | 3.872 | 76,824 | -0.32(-7.68%) |
May 04, 2021 | 3.669 | 4.470 | 3.596 | 4.194 | 233,007 | +0.48(+12.87%) |