Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.66 | 10.78 | 10.31 | 10.46 | 441,667 | -0.19(-1.78%) |
Jul 29, 2021 | 10.79 | 10.98 | 10.43 | 10.65 | 570,218 | -0.14(-1.30%) |
Jul 28, 2021 | 10.60 | 10.86 | 10.40 | 10.79 | 660,296 | +0.29(+2.76%) |
Jul 27, 2021 | 10.06 | 10.58 | 10.04 | 10.50 | 869,784 | +0.30(+2.94%) |
Jul 26, 2021 | 10.04 | 10.29 | 9.870 | 10.20 | 503,070 | +0.21(+2.10%) |
Jul 23, 2021 | 10.11 | 10.18 | 9.910 | 9.990 | 593,198 | -0.16(-1.58%) |
Jul 22, 2021 | 10.00 | 10.30 | 9.790 | 10.15 | 324,365 | +0.15(+1.50%) |
Jul 21, 2021 | 9.660 | 10.02 | 9.630 | 10.00 | 575,436 | +0.30(+3.09%) |
Jul 20, 2021 | 9.500 | 9.970 | 9.500 | 9.700 | 911,238 | +0.20(+2.11%) |
Jul 19, 2021 | 9.950 | 10.00 | 9.310 | 9.500 | 1,086,236 | -0.64(-6.31%) |
Jul 16, 2021 | 10.09 | 10.32 | 10.00 | 10.14 | 722,628 | +0.05(+0.50%) |
Jul 15, 2021 | 9.770 | 10.16 | 9.700 | 10.09 | 876,396 | +0.25(+2.54%) |
Jul 14, 2021 | 10.22 | 10.24 | 9.770 | 9.840 | 1,326,618 | -0.42(-4.09%) |
Jul 13, 2021 | 10.50 | 10.62 | 10.25 | 10.26 | 336,032 | -0.36(-3.39%) |
Jul 12, 2021 | 10.87 | 10.91 | 10.60 | 10.62 | 248,075 | -0.25(-2.30%) |
Jul 09, 2021 | 10.64 | 10.91 | 10.48 | 10.87 | 519,042 | +0.23(+2.16%) |
Jul 08, 2021 | 10.47 | 10.71 | 10.42 | 10.64 | 387,890 | +0.02(+0.19%) |
Jul 07, 2021 | 10.82 | 10.96 | 10.46 | 10.62 | 451,745 | -0.21(-1.94%) |
Jul 06, 2021 | 11.01 | 11.16 | 10.71 | 10.83 | 656,569 | -0.19(-1.72%) |
Jul 02, 2021 | 11.37 | 11.37 | 10.87 | 11.02 | 365,958 | -0.35(-3.08%) |
Jul 01, 2021 | 10.66 | 11.38 | 10.57 | 11.37 | 583,867 | +0.80(+7.57%) |
Jun 30, 2021 | 10.86 | 10.88 | 10.53 | 10.57 | 408,829 | -0.23(-2.13%) |
Jun 29, 2021 | 11.14 | 11.15 | 10.77 | 10.80 | 389,573 | -0.28(-2.53%) |
Jun 28, 2021 | 11.49 | 11.61 | 11.02 | 11.08 | 371,810 | -0.33(-2.89%) |
Jun 25, 2021 | 11.06 | 11.47 | 10.94 | 11.41 | 1,418,518 | +0.41(+3.73%) |
Jun 24, 2021 | 10.82 | 11.19 | 10.82 | 11.00 | 687,952 | +0.00(+0.00%) |
Jun 23, 2021 | 11.05 | 11.43 | 10.94 | 11.00 | 408,333 | -0.09(-0.81%) |
Jun 22, 2021 | 11.32 | 11.35 | 10.69 | 11.09 | 645,134 | -0.16(-1.42%) |
Jun 21, 2021 | 11.21 | 11.40 | 10.91 | 11.25 | 588,713 | +0.02(+0.18%) |
Jun 18, 2021 | 11.05 | 11.30 | 10.81 | 11.23 | 1,829,518 | +0.09(+0.81%) |
Jun 17, 2021 | 10.87 | 11.29 | 10.79 | 11.14 | 750,589 | +0.25(+2.30%) |
Jun 16, 2021 | 10.67 | 10.96 | 10.62 | 10.89 | 954,346 | +0.13(+1.21%) |
Jun 15, 2021 | 10.80 | 10.81 | 10.50 | 10.76 | 716,785 | +0.02(+0.19%) |
Jun 14, 2021 | 10.81 | 11.05 | 10.64 | 10.74 | 901,662 | +0.03(+0.28%) |
Jun 11, 2021 | 10.78 | 10.88 | 10.42 | 10.71 | 586,984 | -0.02(-0.19%) |
Jun 10, 2021 | 10.63 | 10.77 | 10.45 | 10.73 | 900,566 | +0.16(+1.51%) |
Jun 09, 2021 | 10.53 | 10.85 | 10.38 | 10.57 | 1,455,526 | +0.14(+1.34%) |
Jun 08, 2021 | 10.31 | 10.74 | 10.17 | 10.43 | 1,302,996 | +0.23(+2.25%) |
Jun 07, 2021 | 10.01 | 10.76 | 10.00 | 10.20 | 2,573,037 | +0.27(+2.72%) |
Jun 04, 2021 | 10.74 | 10.74 | 9.800 | 9.930 | 3,704,268 | -0.80(-7.46%) |
Jun 03, 2021 | 9.850 | 10.85 | 9.760 | 10.73 | 3,256,990 | +0.81(+8.17%) |
Jun 02, 2021 | 9.800 | 10.41 | 9.620 | 9.920 | 5,856,083 | +0.52(+5.53%) |
Jun 01, 2021 | 11.36 | 13.00 | 9.220 | 9.400 | 16,891,616 | -5.76(-37.99%) |
May 28, 2021 | 15.25 | 15.59 | 15.09 | 15.16 | 462,291 | +0.03(+0.20%) |
May 27, 2021 | 15.67 | 15.67 | 14.88 | 15.13 | 629,744 | -0.36(-2.32%) |
May 26, 2021 | 15.13 | 15.55 | 15.13 | 15.49 | 374,895 | +0.37(+2.45%) |
May 25, 2021 | 15.65 | 16.05 | 15.06 | 15.12 | 335,628 | -0.48(-3.08%) |
May 24, 2021 | 15.47 | 15.79 | 15.21 | 15.60 | 428,184 | +0.24(+1.56%) |
May 21, 2021 | 15.50 | 15.64 | 15.15 | 15.36 | 477,107 | +0.06(+0.39%) |
May 20, 2021 | 15.05 | 15.40 | 14.94 | 15.30 | 666,771 | +0.54(+3.66%) |
May 19, 2021 | 15.16 | 15.53 | 14.73 | 14.76 | 629,493 | -0.62(-4.03%) |
May 18, 2021 | 15.62 | 15.67 | 15.04 | 15.38 | 733,448 | -0.12(-0.77%) |
May 17, 2021 | 15.37 | 15.94 | 15.15 | 15.50 | 232,253 | +0.00(+0.00%) |
May 14, 2021 | 14.61 | 15.57 | 14.17 | 15.50 | 708,254 | +0.89(+6.09%) |
May 13, 2021 | 15.74 | 15.86 | 14.33 | 14.61 | 1,027,586 | -1.02(-6.53%) |
May 12, 2021 | 15.30 | 16.20 | 15.22 | 15.63 | 413,395 | +0.16(+1.03%) |
May 11, 2021 | 15.30 | 15.86 | 15.01 | 15.47 | 696,513 | -0.22(-1.40%) |
May 10, 2021 | 16.86 | 16.86 | 15.32 | 15.69 | 1,873,209 | -1.07(-6.38%) |
May 07, 2021 | 16.43 | 16.87 | 16.43 | 16.76 | 1,430,855 | +0.27(+1.64%) |
May 06, 2021 | 16.43 | 16.77 | 16.22 | 16.49 | 823,967 | +0.09(+0.55%) |
May 05, 2021 | 16.22 | 16.80 | 16.16 | 16.40 | 709,052 | +0.14(+0.86%) |
May 04, 2021 | 16.22 | 16.42 | 15.62 | 16.26 | 962,931 | -0.12(-0.73%) |