Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.80 | 15.21 | 14.61 | 14.78 | 1,001,087 | -0.19(-1.27%) |
Jul 29, 2021 | 15.61 | 15.61 | 14.91 | 14.97 | 1,288,722 | -0.54(-3.48%) |
Jul 28, 2021 | 14.60 | 15.57 | 14.59 | 15.51 | 1,302,114 | +0.85(+5.80%) |
Jul 27, 2021 | 14.41 | 14.93 | 14.02 | 14.66 | 1,473,669 | +0.12(+0.83%) |
Jul 26, 2021 | 14.10 | 14.77 | 13.90 | 14.54 | 1,315,937 | +0.17(+1.18%) |
Jul 23, 2021 | 15.00 | 15.10 | 14.31 | 14.37 | 1,661,855 | -0.62(-4.14%) |
Jul 22, 2021 | 15.68 | 15.77 | 14.82 | 14.99 | 1,823,515 | -0.84(-5.31%) |
Jul 21, 2021 | 16.14 | 16.59 | 15.68 | 15.83 | 1,976,631 | -0.29(-1.80%) |
Jul 20, 2021 | 15.68 | 16.47 | 15.55 | 16.12 | 1,722,870 | +0.49(+3.13%) |
Jul 19, 2021 | 15.54 | 15.92 | 15.21 | 15.63 | 1,400,878 | -0.22(-1.39%) |
Jul 16, 2021 | 15.70 | 16.44 | 15.39 | 15.85 | 2,396,536 | +0.36(+2.32%) |
Jul 15, 2021 | 15.59 | 15.82 | 14.94 | 15.49 | 2,140,609 | -0.23(-1.46%) |
Jul 14, 2021 | 16.25 | 16.33 | 15.40 | 15.72 | 2,484,217 | -0.57(-3.50%) |
Jul 13, 2021 | 16.94 | 17.25 | 16.15 | 16.29 | 3,267,166 | -1.05(-6.06%) |
Jul 12, 2021 | 16.47 | 18.14 | 16.38 | 17.34 | 6,073,566 | +0.57(+3.40%) |
Jul 09, 2021 | 15.16 | 17.13 | 14.92 | 16.77 | 6,671,449 | +1.67(+11.06%) |
Jul 08, 2021 | 13.66 | 15.14 | 13.51 | 15.10 | 3,864,353 | +0.63(+4.35%) |
Jul 07, 2021 | 14.38 | 14.98 | 13.61 | 14.47 | 6,520,704 | +0.42(+2.99%) |
Jul 06, 2021 | 13.54 | 14.75 | 13.20 | 14.05 | 13,297,780 | +0.87(+6.60%) |
Jul 02, 2021 | 13.24 | 13.49 | 12.71 | 13.18 | 2,263,956 | -0.02(-0.15%) |
Jul 01, 2021 | 13.46 | 13.72 | 12.89 | 13.20 | 2,761,581 | -0.19(-1.42%) |
Jun 30, 2021 | 13.91 | 14.02 | 13.25 | 13.39 | 2,939,883 | -0.70(-4.97%) |
Jun 29, 2021 | 14.22 | 14.42 | 13.81 | 14.09 | 2,640,902 | -0.20(-1.40%) |
Jun 28, 2021 | 14.68 | 14.80 | 13.67 | 14.29 | 5,622,154 | +0.52(+3.78%) |
Jun 25, 2021 | 13.08 | 13.87 | 12.95 | 13.77 | 6,361,555 | +0.71(+5.44%) |
Jun 24, 2021 | 12.82 | 13.46 | 12.82 | 13.06 | 2,812,928 | +0.30(+2.35%) |
Jun 23, 2021 | 12.90 | 13.19 | 12.17 | 12.76 | 3,234,656 | -0.13(-1.01%) |
Jun 22, 2021 | 13.01 | 13.13 | 12.64 | 12.89 | 2,893,415 | -0.17(-1.30%) |
Jun 21, 2021 | 13.33 | 13.48 | 12.61 | 13.06 | 3,195,279 | -0.45(-3.33%) |
Jun 18, 2021 | 13.17 | 13.71 | 12.79 | 13.51 | 8,413,357 | -0.02(-0.15%) |
Jun 17, 2021 | 13.12 | 14.23 | 13.01 | 13.53 | 4,733,641 | +0.29(+2.19%) |
Jun 16, 2021 | 12.53 | 13.35 | 12.53 | 13.24 | 3,559,156 | +0.43(+3.36%) |
Jun 15, 2021 | 13.05 | 13.32 | 12.41 | 12.81 | 4,466,327 | -0.36(-2.73%) |
Jun 14, 2021 | 12.31 | 13.84 | 12.30 | 13.17 | 7,589,306 | +0.99(+8.13%) |
Jun 11, 2021 | 13.06 | 13.73 | 12.02 | 12.18 | 7,433,869 | +0.64(+5.55%) |
Jun 10, 2021 | 11.33 | 11.74 | 11.12 | 11.54 | 3,521,951 | +0.36(+3.22%) |
Jun 09, 2021 | 11.13 | 11.49 | 10.98 | 11.18 | 2,693,851 | +0.24(+2.19%) |
Jun 08, 2021 | 11.40 | 11.88 | 10.76 | 10.94 | 3,845,426 | +0.22(+2.05%) |
Jun 07, 2021 | 10.06 | 10.90 | 10.01 | 10.72 | 2,812,766 | +0.69(+6.88%) |
Jun 04, 2021 | 10.00 | 10.24 | 10.00 | 10.03 | 1,198,001 | +0.05(+0.50%) |
Jun 03, 2021 | 10.10 | 10.27 | 9.950 | 9.980 | 1,470,299 | -0.22(-2.16%) |
Jun 02, 2021 | 10.25 | 10.53 | 9.910 | 10.20 | 2,525,279 | +0.04(+0.39%) |
Jun 01, 2021 | 10.18 | 10.36 | 9.960 | 10.16 | 1,391,757 | +0.01(+0.10%) |
May 28, 2021 | 10.41 | 10.69 | 10.13 | 10.15 | 1,631,896 | -0.26(-2.50%) |
May 27, 2021 | 9.760 | 10.43 | 9.749 | 10.41 | 2,532,726 | +0.64(+6.55%) |
May 26, 2021 | 9.740 | 9.810 | 9.570 | 9.770 | 1,670,820 | +0.10(+1.03%) |
May 25, 2021 | 9.820 | 9.900 | 9.530 | 9.670 | 2,245,975 | -0.14(-1.43%) |
May 24, 2021 | 9.670 | 9.980 | 9.560 | 9.810 | 2,284,498 | +0.22(+2.29%) |
May 21, 2021 | 10.10 | 10.13 | 9.550 | 9.590 | 3,874,720 | -0.47(-4.67%) |
May 20, 2021 | 10.06 | 10.27 | 9.820 | 10.06 | 2,199,497 | +0.10(+1.00%) |
May 19, 2021 | 10.10 | 10.15 | 9.850 | 9.960 | 2,468,631 | -0.40(-3.86%) |
May 18, 2021 | 9.920 | 10.67 | 9.920 | 10.36 | 2,601,749 | +0.47(+4.75%) |
May 17, 2021 | 10.26 | 10.40 | 9.780 | 9.890 | 3,015,584 | -0.55(-5.27%) |
May 14, 2021 | 10.11 | 10.79 | 9.920 | 10.44 | 3,065,465 | +0.47(+4.71%) |
May 13, 2021 | 10.19 | 10.42 | 9.610 | 9.970 | 3,970,231 | -0.08(-0.80%) |
May 12, 2021 | 10.62 | 11.04 | 9.960 | 10.05 | 5,337,313 | -0.70(-6.51%) |
May 11, 2021 | 10.75 | 11.04 | 10.29 | 10.75 | 5,957,319 | -0.22(-2.01%) |
May 10, 2021 | 11.32 | 12.27 | 10.60 | 10.97 | 18,325,048 | +0.51(+4.88%) |
May 07, 2021 | 12.02 | 12.15 | 9.550 | 10.46 | 41,433,896 | -17.03(-61.95%) |
May 05, 2021 | 27.49 | 27.49 | 27.49 | 4,243 | +0.86(+3.23%) | |
May 04, 2021 | 47.92 | 48.66 | 17.20 | 26.63 | 25,344,248 | -22.19(-45.45%) |