Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.992 | 9.204 | 8.656 | 8.819 | 4,143,853 | -0.15(-1.71%) |
Jul 29, 2021 | 9.425 | 9.502 | 8.785 | 8.973 | 5,470,250 | -0.13(-1.48%) |
Jul 28, 2021 | 8.819 | 9.261 | 8.732 | 9.108 | 5,541,025 | +0.61(+7.13%) |
Jul 27, 2021 | 8.742 | 8.992 | 8.396 | 8.502 | 5,556,618 | -0.70(-7.63%) |
Jul 26, 2021 | 8.723 | 9.425 | 8.665 | 9.204 | 3,596,503 | +0.54(+6.22%) |
Jul 23, 2021 | 9.040 | 9.040 | 8.483 | 8.665 | 5,120,204 | -0.32(-3.53%) |
Jul 22, 2021 | 9.165 | 9.617 | 8.920 | 8.983 | 8,706,752 | -1.08(-10.71%) |
Jul 21, 2021 | 9.521 | 10.33 | 9.521 | 10.06 | 6,117,053 | +0.76(+8.17%) |
Jul 20, 2021 | 9.531 | 9.655 | 9.069 | 9.300 | 7,810,614 | +0.24(+2.65%) |
Jul 19, 2021 | 8.954 | 9.324 | 8.723 | 9.059 | 5,641,516 | -0.31(-3.29%) |
Jul 16, 2021 | 10.54 | 10.58 | 9.242 | 9.367 | 6,240,660 | -1.01(-9.73%) |
Jul 15, 2021 | 10.30 | 10.81 | 9.954 | 10.38 | 4,876,910 | -0.10(-0.92%) |
Jul 14, 2021 | 11.37 | 11.69 | 10.38 | 10.47 | 6,473,649 | -1.29(-10.96%) |
Jul 13, 2021 | 12.16 | 12.16 | 11.58 | 11.76 | 5,206,104 | -0.63(-5.12%) |
Jul 12, 2021 | 12.59 | 12.77 | 12.27 | 12.40 | 2,387,760 | -0.45(-3.52%) |
Jul 09, 2021 | 12.93 | 13.14 | 12.68 | 12.85 | 3,392,543 | +0.14(+1.14%) |
Jul 08, 2021 | 12.56 | 13.21 | 12.39 | 12.70 | 2,782,127 | -0.25(-1.93%) |
Jul 07, 2021 | 13.06 | 13.22 | 12.44 | 12.95 | 3,870,681 | -0.20(-1.54%) |
Jul 06, 2021 | 13.82 | 13.93 | 12.90 | 13.16 | 3,625,217 | -0.66(-4.80%) |
Jul 02, 2021 | 14.48 | 14.48 | 13.76 | 13.82 | 2,987,957 | -0.75(-5.15%) |
Jul 01, 2021 | 15.23 | 15.43 | 14.54 | 14.57 | 1,853,820 | -0.14(-0.98%) |
Jun 30, 2021 | 14.28 | 14.98 | 14.19 | 14.71 | 2,653,735 | +0.54(+3.80%) |
Jun 29, 2021 | 14.68 | 14.95 | 14.14 | 14.18 | 2,459,872 | -0.40(-2.77%) |
Jun 28, 2021 | 15.72 | 15.83 | 14.41 | 14.58 | 3,521,859 | -1.34(-8.40%) |
Jun 25, 2021 | 15.63 | 17.02 | 15.33 | 15.92 | 5,230,160 | +0.42(+2.73%) |
Jun 24, 2021 | 15.48 | 15.58 | 15.05 | 15.49 | 2,221,069 | -0.10(-0.62%) |
Jun 23, 2021 | 16.06 | 16.16 | 15.54 | 15.59 | 1,928,056 | -0.10(-0.61%) |
Jun 22, 2021 | 15.46 | 15.94 | 15.17 | 15.69 | 2,688,309 | +0.09(+0.56%) |
Jun 21, 2021 | 14.62 | 15.62 | 14.54 | 15.60 | 2,330,727 | +1.08(+7.42%) |
Jun 18, 2021 | 15.11 | 15.21 | 13.51 | 14.52 | 3,764,731 | -0.78(-5.09%) |
Jun 17, 2021 | 16.66 | 16.76 | 15.21 | 15.30 | 3,719,297 | -1.30(-7.82%) |
Jun 16, 2021 | 16.36 | 16.80 | 15.71 | 16.60 | 2,697,613 | +0.07(+0.41%) |
Jun 15, 2021 | 16.46 | 17.01 | 16.31 | 16.53 | 1,782,462 | +0.19(+1.18%) |
Jun 14, 2021 | 16.97 | 17.25 | 16.28 | 16.34 | 2,001,187 | -0.56(-3.30%) |
Jun 11, 2021 | 16.68 | 17.20 | 16.52 | 16.90 | 2,695,694 | +0.88(+5.53%) |
Jun 10, 2021 | 16.27 | 16.61 | 15.54 | 16.01 | 2,405,539 | +0.09(+0.54%) |
Jun 09, 2021 | 17.10 | 17.12 | 15.89 | 15.93 | 4,026,544 | -1.06(-6.23%) |
Jun 08, 2021 | 17.00 | 17.37 | 16.49 | 16.98 | 1,727,403 | -0.22(-1.29%) |
Jun 07, 2021 | 17.09 | 17.40 | 17.04 | 17.21 | 1,963,561 | +0.31(+1.82%) |
Jun 04, 2021 | 17.30 | 17.43 | 16.65 | 16.90 | 2,033,621 | -0.18(-1.07%) |
Jun 03, 2021 | 17.46 | 17.90 | 17.06 | 17.08 | 2,786,982 | -0.60(-3.37%) |
Jun 02, 2021 | 16.73 | 17.74 | 16.22 | 17.68 | 3,706,034 | +1.12(+6.74%) |
Jun 01, 2021 | 15.90 | 16.66 | 15.90 | 16.56 | 3,769,796 | +1.04(+6.69%) |
May 28, 2021 | 15.59 | 15.77 | 15.41 | 15.52 | 1,964,410 | +0.01(+0.06%) |
May 27, 2021 | 14.75 | 15.75 | 14.75 | 15.51 | 3,637,714 | +0.62(+4.13%) |
May 26, 2021 | 14.39 | 15.15 | 14.32 | 14.90 | 2,640,206 | +0.58(+4.03%) |
May 25, 2021 | 15.13 | 15.13 | 14.25 | 14.32 | 2,436,531 | -0.84(-5.52%) |
May 24, 2021 | 15.05 | 15.29 | 14.70 | 15.16 | 1,709,556 | +0.20(+1.35%) |
May 21, 2021 | 14.75 | 15.32 | 14.61 | 14.95 | 2,566,128 | +0.53(+3.67%) |
May 20, 2021 | 14.15 | 14.63 | 13.59 | 14.43 | 3,185,845 | +0.38(+2.67%) |
May 19, 2021 | 14.35 | 14.51 | 13.46 | 14.05 | 5,066,592 | -0.96(-6.41%) |
May 18, 2021 | 15.23 | 15.79 | 14.97 | 15.01 | 2,781,608 | -0.21(-1.39%) |
May 17, 2021 | 14.68 | 15.24 | 14.43 | 15.22 | 3,330,065 | +0.42(+2.86%) |
May 14, 2021 | 14.62 | 15.14 | 14.42 | 14.80 | 3,491,200 | +0.49(+3.43%) |
May 13, 2021 | 15.44 | 15.90 | 14.16 | 14.31 | 4,661,668 | -1.41(-8.99%) |
May 12, 2021 | 15.72 | 16.48 | 15.53 | 15.72 | 3,088,463 | +0.15(+0.99%) |
May 11, 2021 | 15.23 | 15.87 | 14.98 | 15.57 | 2,894,631 | -0.05(-0.31%) |
May 10, 2021 | 16.57 | 17.05 | 15.61 | 15.62 | 4,272,012 | -0.38(-2.35%) |
May 07, 2021 | 15.19 | 16.08 | 14.97 | 15.99 | 2,674,344 | +0.50(+3.23%) |
May 06, 2021 | 15.96 | 16.04 | 15.30 | 15.49 | 2,371,426 | -0.46(-2.89%) |
May 05, 2021 | 15.43 | 15.96 | 14.92 | 15.96 | 3,434,558 | +0.85(+5.60%) |
May 04, 2021 | 15.68 | 15.87 | 14.79 | 15.11 | 3,127,358 | -0.53(-3.38%) |