Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.25 | 11.33 | 10.63 | 10.90 | 111,134 | -0.31(-2.77%) |
Jul 29, 2021 | 11.26 | 11.36 | 11.10 | 11.21 | 57,359 | +0.10(+0.90%) |
Jul 28, 2021 | 10.87 | 11.34 | 10.87 | 11.11 | 106,351 | +0.24(+2.21%) |
Jul 27, 2021 | 11.03 | 11.19 | 10.63 | 10.87 | 112,960 | -0.22(-1.98%) |
Jul 26, 2021 | 10.98 | 11.36 | 10.95 | 11.09 | 61,265 | +0.14(+1.28%) |
Jul 23, 2021 | 10.99 | 11.11 | 10.58 | 10.95 | 131,051 | +0.02(+0.18%) |
Jul 22, 2021 | 11.52 | 11.67 | 10.79 | 10.93 | 158,904 | -0.73(-6.26%) |
Jul 21, 2021 | 11.65 | 12.08 | 11.61 | 11.66 | 94,588 | +0.03(+0.26%) |
Jul 20, 2021 | 11.10 | 11.83 | 11.10 | 11.63 | 190,259 | +0.52(+4.68%) |
Jul 19, 2021 | 11.28 | 11.50 | 10.80 | 11.11 | 138,990 | -0.51(-4.39%) |
Jul 16, 2021 | 11.83 | 12.05 | 11.51 | 11.62 | 135,776 | -0.12(-1.02%) |
Jul 15, 2021 | 11.73 | 11.85 | 11.47 | 11.74 | 64,253 | +0.01(+0.09%) |
Jul 14, 2021 | 11.95 | 12.14 | 11.64 | 11.73 | 91,279 | -0.09(-0.76%) |
Jul 13, 2021 | 12.18 | 12.26 | 11.76 | 11.82 | 155,850 | -0.59(-4.75%) |
Jul 12, 2021 | 12.25 | 12.79 | 12.16 | 12.41 | 78,582 | -0.02(-0.16%) |
Jul 09, 2021 | 12.34 | 12.50 | 12.05 | 12.43 | 109,586 | -0.13(-1.04%) |
Jul 08, 2021 | 12.21 | 12.98 | 12.15 | 12.56 | 135,447 | -0.16(-1.26%) |
Jul 07, 2021 | 12.79 | 13.21 | 12.26 | 12.72 | 164,834 | -0.06(-0.47%) |
Jul 06, 2021 | 12.41 | 12.84 | 12.24 | 12.78 | 150,244 | +0.31(+2.49%) |
Jul 02, 2021 | 12.82 | 12.90 | 12.32 | 12.47 | 93,899 | -0.31(-2.43%) |
Jul 01, 2021 | 12.93 | 12.93 | 12.50 | 12.78 | 57,019 | -0.06(-0.47%) |
Jun 30, 2021 | 12.53 | 13.01 | 12.52 | 12.84 | 84,818 | +0.22(+1.74%) |
Jun 29, 2021 | 13.17 | 13.32 | 12.52 | 12.62 | 180,326 | -0.54(-4.10%) |
Jun 28, 2021 | 13.88 | 13.97 | 13.03 | 13.16 | 158,191 | -0.79(-5.66%) |
Jun 25, 2021 | 14.31 | 14.62 | 13.93 | 13.95 | 186,882 | -0.39(-2.72%) |
Jun 24, 2021 | 14.20 | 14.46 | 14.01 | 14.34 | 130,321 | +0.21(+1.49%) |
Jun 23, 2021 | 14.13 | 14.31 | 13.91 | 14.13 | 94,876 | +0.00(+0.00%) |
Jun 22, 2021 | 13.95 | 14.24 | 13.64 | 14.13 | 130,344 | +0.00(+0.00%) |
Jun 21, 2021 | 14.40 | 14.57 | 14.10 | 14.13 | 112,508 | -0.31(-2.15%) |
Jun 18, 2021 | 14.95 | 15.07 | 14.40 | 14.44 | 161,185 | -0.83(-5.44%) |
Jun 17, 2021 | 15.49 | 16.08 | 15.12 | 15.27 | 101,750 | -0.30(-1.93%) |
Jun 16, 2021 | 15.55 | 15.95 | 15.35 | 15.57 | 113,074 | -0.11(-0.70%) |
Jun 15, 2021 | 15.84 | 16.05 | 15.67 | 15.68 | 161,955 | -0.22(-1.38%) |
Jun 14, 2021 | 16.00 | 16.16 | 15.64 | 15.90 | 144,144 | +0.01(+0.06%) |
Jun 11, 2021 | 16.00 | 16.23 | 15.61 | 15.89 | 99,590 | -0.09(-0.56%) |
Jun 10, 2021 | 16.27 | 16.75 | 15.53 | 15.98 | 236,259 | -0.41(-2.50%) |
Jun 09, 2021 | 17.15 | 17.50 | 16.21 | 16.39 | 357,761 | -0.59(-3.47%) |
Jun 08, 2021 | 15.75 | 17.65 | 15.66 | 16.98 | 516,126 | +1.43(+9.20%) |
Jun 07, 2021 | 14.38 | 15.64 | 14.38 | 15.55 | 312,069 | +1.12(+7.76%) |
Jun 04, 2021 | 14.70 | 14.94 | 14.07 | 14.43 | 159,075 | -0.27(-1.84%) |
Jun 03, 2021 | 14.90 | 15.00 | 14.15 | 14.70 | 310,212 | -0.36(-2.39%) |
Jun 02, 2021 | 13.24 | 15.15 | 13.19 | 15.06 | 495,518 | +1.88(+14.26%) |
Jun 01, 2021 | 12.91 | 13.88 | 12.82 | 13.18 | 293,203 | +0.37(+2.89%) |
May 28, 2021 | 12.75 | 13.70 | 12.47 | 12.81 | 275,984 | +0.20(+1.59%) |
May 27, 2021 | 12.19 | 12.71 | 11.91 | 12.61 | 270,938 | +0.41(+3.36%) |
May 26, 2021 | 11.52 | 12.25 | 11.52 | 12.20 | 452,782 | +0.65(+5.63%) |
May 25, 2021 | 11.58 | 11.82 | 11.41 | 11.55 | 130,515 | +0.06(+0.52%) |
May 24, 2021 | 11.39 | 11.99 | 11.33 | 11.49 | 242,097 | +0.15(+1.32%) |
May 21, 2021 | 11.09 | 11.42 | 11.01 | 11.34 | 141,302 | +0.38(+3.47%) |
May 20, 2021 | 11.01 | 11.34 | 10.80 | 10.96 | 132,936 | +0.05(+0.46%) |
May 19, 2021 | 10.67 | 10.94 | 10.46 | 10.91 | 95,288 | +0.14(+1.30%) |
May 18, 2021 | 10.79 | 11.07 | 10.68 | 10.77 | 126,957 | +0.03(+0.28%) |
May 17, 2021 | 10.27 | 10.99 | 10.27 | 10.74 | 231,689 | +0.39(+3.77%) |
May 14, 2021 | 10.00 | 10.41 | 9.970 | 10.35 | 161,552 | +0.43(+4.33%) |
May 13, 2021 | 9.750 | 10.12 | 9.730 | 9.920 | 145,065 | +0.24(+2.48%) |
May 12, 2021 | 9.850 | 10.08 | 9.590 | 9.680 | 206,702 | -0.36(-3.59%) |
May 11, 2021 | 9.800 | 10.09 | 9.410 | 10.04 | 633,838 | -0.14(-1.38%) |
May 10, 2021 | 10.52 | 11.17 | 10.00 | 10.18 | 448,665 | -0.99(-8.86%) |
May 07, 2021 | 11.29 | 11.68 | 11.12 | 11.17 | 162,329 | -0.21(-1.85%) |
May 06, 2021 | 11.09 | 11.43 | 10.80 | 11.38 | 129,921 | +0.17(+1.52%) |
May 05, 2021 | 11.17 | 11.50 | 10.89 | 11.21 | 132,297 | +0.33(+3.03%) |
May 04, 2021 | 11.23 | 11.27 | 10.77 | 10.88 | 218,097 | -0.30(-2.68%) |