Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.26 | 11.25 | 10.08 | 10.58 | 154,756 | -0.03(-0.28%) |
Jul 29, 2021 | 10.34 | 10.99 | 9.900 | 10.61 | 200,520 | +0.20(+1.92%) |
Jul 28, 2021 | 9.610 | 11.40 | 9.300 | 10.41 | 1,477,487 | +1.33(+14.65%) |
Jul 27, 2021 | 9.810 | 9.810 | 8.660 | 9.080 | 154,055 | -0.69(-7.06%) |
Jul 26, 2021 | 9.500 | 9.940 | 9.356 | 9.770 | 105,319 | -0.22(-2.20%) |
Jul 23, 2021 | 9.710 | 11.73 | 8.880 | 9.990 | 1,766,105 | +0.06(+0.60%) |
Jul 22, 2021 | 10.53 | 10.79 | 9.830 | 9.930 | 141,138 | -0.49(-4.70%) |
Jul 21, 2021 | 10.69 | 11.03 | 10.26 | 10.42 | 134,872 | -0.62(-5.62%) |
Jul 20, 2021 | 9.560 | 11.04 | 9.350 | 11.04 | 408,474 | +1.67(+17.82%) |
Jul 19, 2021 | 9.520 | 9.715 | 8.800 | 9.370 | 117,547 | +0.02(+0.21%) |
Jul 16, 2021 | 9.800 | 9.890 | 9.140 | 9.350 | 110,422 | -0.79(-7.79%) |
Jul 15, 2021 | 9.580 | 10.20 | 8.510 | 10.14 | 436,750 | +0.69(+7.24%) |
Jul 14, 2021 | 10.07 | 11.22 | 9.420 | 9.455 | 407,373 | -1.18(-11.05%) |
Jul 13, 2021 | 11.65 | 12.01 | 9.630 | 10.63 | 1,574,815 | -2.05(-16.17%) |
Jul 12, 2021 | 8.900 | 14.40 | 8.610 | 12.68 | 15,432,439 | +3.68(+40.89%) |
Jul 09, 2021 | 8.810 | 9.430 | 7.870 | 9.000 | 1,973,780 | +0.27(+3.09%) |
Jul 08, 2021 | 8.440 | 10.54 | 7.722 | 8.730 | 5,134,702 | +1.49(+20.58%) |
Jul 07, 2021 | 8.240 | 8.240 | 7.090 | 7.240 | 101,339 | -0.92(-11.27%) |
Jul 06, 2021 | 8.470 | 8.489 | 8.052 | 8.160 | 41,981 | -0.20(-2.39%) |
Jul 02, 2021 | 8.710 | 8.710 | 8.220 | 8.360 | 32,364 | -0.31(-3.58%) |
Jul 01, 2021 | 8.610 | 8.800 | 8.360 | 8.670 | 53,603 | -0.02(-0.23%) |
Jun 30, 2021 | 8.970 | 8.970 | 8.600 | 8.690 | 43,544 | -0.21(-2.36%) |
Jun 29, 2021 | 8.500 | 8.950 | 8.500 | 8.900 | 40,134 | +0.37(+4.34%) |
Jun 28, 2021 | 8.660 | 8.898 | 8.345 | 8.530 | 47,224 | -0.16(-1.84%) |
Jun 25, 2021 | 8.800 | 9.000 | 8.500 | 8.690 | 50,407 | -0.08(-0.91%) |
Jun 24, 2021 | 9.600 | 9.600 | 8.471 | 8.770 | 55,122 | -0.65(-6.90%) |
Jun 23, 2021 | 9.120 | 9.750 | 9.120 | 9.420 | 43,325 | +0.32(+3.52%) |
Jun 22, 2021 | 8.700 | 9.250 | 8.030 | 9.100 | 80,916 | +0.44(+5.08%) |
Jun 21, 2021 | 9.420 | 9.420 | 8.305 | 8.660 | 119,321 | -0.48(-5.25%) |
Jun 18, 2021 | 9.270 | 9.280 | 8.470 | 9.140 | 104,634 | -0.30(-3.18%) |
Jun 17, 2021 | 9.920 | 9.960 | 9.350 | 9.440 | 35,192 | -0.55(-5.51%) |
Jun 16, 2021 | 9.920 | 10.00 | 9.640 | 9.990 | 16,176 | +0.14(+1.42%) |
Jun 15, 2021 | 10.45 | 10.58 | 9.580 | 9.850 | 50,804 | -0.60(-5.74%) |
Jun 14, 2021 | 10.35 | 10.75 | 10.26 | 10.45 | 33,162 | +0.14(+1.36%) |
Jun 11, 2021 | 10.70 | 10.70 | 10.22 | 10.31 | 13,722 | -0.20(-1.90%) |
Jun 10, 2021 | 11.05 | 11.08 | 10.31 | 10.51 | 34,413 | -0.53(-4.80%) |
Jun 09, 2021 | 11.03 | 11.35 | 10.69 | 11.04 | 49,496 | +0.01(+0.09%) |
Jun 08, 2021 | 10.95 | 11.19 | 10.48 | 11.03 | 125,543 | +0.16(+1.47%) |
Jun 07, 2021 | 10.73 | 11.31 | 10.43 | 10.87 | 45,355 | +0.15(+1.40%) |
Jun 04, 2021 | 10.84 | 11.20 | 10.67 | 10.72 | 24,286 | -0.12(-1.11%) |
Jun 03, 2021 | 11.63 | 12.00 | 10.56 | 10.84 | 71,490 | -1.00(-8.45%) |
Jun 02, 2021 | 11.88 | 11.98 | 11.60 | 11.84 | 23,260 | -0.04(-0.34%) |
Jun 01, 2021 | 11.75 | 11.97 | 11.45 | 11.88 | 34,947 | +0.33(+2.86%) |
May 28, 2021 | 11.71 | 11.99 | 11.51 | 11.55 | 23,226 | -0.07(-0.60%) |
May 27, 2021 | 11.51 | 12.38 | 11.42 | 11.62 | 73,022 | +0.11(+0.96%) |
May 26, 2021 | 10.68 | 11.93 | 10.60 | 11.51 | 71,911 | +0.89(+8.38%) |
May 25, 2021 | 10.92 | 11.00 | 10.60 | 10.62 | 23,929 | -0.39(-3.54%) |
May 24, 2021 | 10.39 | 11.17 | 10.24 | 11.01 | 60,016 | +0.49(+4.66%) |
May 21, 2021 | 10.59 | 11.29 | 10.43 | 10.52 | 136,694 | -0.01(-0.09%) |
May 20, 2021 | 11.18 | 11.37 | 10.18 | 10.53 | 145,065 | -0.75(-6.65%) |
May 19, 2021 | 12.04 | 12.04 | 11.08 | 11.28 | 41,195 | -0.71(-5.92%) |
May 18, 2021 | 11.76 | 12.40 | 11.64 | 11.99 | 43,087 | +0.18(+1.52%) |
May 17, 2021 | 11.98 | 12.19 | 11.50 | 11.81 | 39,567 | -0.14(-1.17%) |
May 14, 2021 | 11.39 | 12.06 | 11.20 | 11.95 | 141,765 | +0.56(+4.92%) |
May 13, 2021 | 11.61 | 12.28 | 11.11 | 11.39 | 84,327 | -0.51(-4.29%) |
May 12, 2021 | 12.59 | 12.96 | 11.77 | 11.90 | 69,933 | -1.04(-8.04%) |
May 11, 2021 | 11.54 | 13.38 | 11.23 | 12.94 | 183,772 | +0.96(+8.01%) |
May 10, 2021 | 13.12 | 13.29 | 11.30 | 11.98 | 78,184 | -1.29(-9.72%) |
May 07, 2021 | 12.97 | 13.49 | 12.81 | 13.27 | 55,637 | +0.47(+3.67%) |
May 06, 2021 | 13.67 | 13.69 | 12.50 | 12.80 | 93,514 | -1.05(-7.58%) |
May 05, 2021 | 14.13 | 14.25 | 13.40 | 13.85 | 26,988 | -0.35(-2.46%) |
May 04, 2021 | 14.29 | 14.42 | 13.40 | 14.20 | 71,231 | -0.22(-1.53%) |