Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.69 | 10.84 | 10.68 | 10.68 | 7,151 | -0.24(-2.20%) |
Jul 29, 2021 | 10.69 | 11.23 | 10.69 | 10.92 | 14,400 | +0.18(+1.68%) |
Jul 28, 2021 | 10.18 | 10.78 | 10.12 | 10.74 | 14,159 | +0.36(+3.47%) |
Jul 27, 2021 | 11.26 | 11.26 | 10.13 | 10.38 | 36,640 | -1.06(-9.27%) |
Jul 26, 2021 | 10.67 | 11.56 | 10.67 | 11.44 | 32,383 | +0.77(+7.22%) |
Jul 23, 2021 | 12.00 | 12.51 | 10.53 | 10.67 | 30,805 | -1.31(-10.93%) |
Jul 22, 2021 | 12.60 | 13.14 | 11.76 | 11.98 | 18,015 | -0.75(-5.89%) |
Jul 21, 2021 | 12.93 | 13.38 | 12.15 | 12.73 | 18,450 | +0.51(+4.17%) |
Jul 20, 2021 | 12.28 | 13.00 | 12.09 | 12.22 | 20,813 | -0.26(-2.08%) |
Jul 19, 2021 | 11.82 | 12.48 | 11.50 | 12.48 | 32,922 | +0.34(+2.80%) |
Jul 16, 2021 | 13.11 | 13.25 | 11.92 | 12.14 | 61,049 | -0.85(-6.54%) |
Jul 15, 2021 | 12.89 | 12.99 | 12.41 | 12.99 | 11,955 | -0.26(-1.96%) |
Jul 14, 2021 | 13.42 | 13.54 | 12.85 | 13.25 | 10,292 | +0.01(+0.08%) |
Jul 13, 2021 | 13.27 | 14.04 | 13.21 | 13.24 | 11,898 | -0.07(-0.53%) |
Jul 12, 2021 | 13.73 | 13.98 | 13.12 | 13.31 | 29,470 | -0.63(-4.52%) |
Jul 09, 2021 | 14.46 | 14.65 | 13.22 | 13.94 | 19,447 | -0.37(-2.59%) |
Jul 08, 2021 | 14.25 | 14.31 | 13.74 | 14.31 | 19,065 | +0.29(+2.07%) |
Jul 07, 2021 | 14.30 | 14.54 | 14.00 | 14.02 | 26,549 | -0.37(-2.57%) |
Jul 06, 2021 | 15.04 | 15.97 | 13.91 | 14.39 | 24,357 | -0.72(-4.77%) |
Jul 02, 2021 | 15.31 | 15.75 | 15.08 | 15.11 | 22,848 | -0.40(-2.58%) |
Jul 01, 2021 | 16.65 | 16.75 | 15.12 | 15.51 | 37,317 | -0.81(-4.96%) |
Jun 30, 2021 | 16.35 | 16.48 | 15.89 | 16.32 | 12,974 | -0.03(-0.18%) |
Jun 29, 2021 | 16.00 | 16.36 | 15.98 | 16.35 | 29,575 | +0.05(+0.31%) |
Jun 28, 2021 | 16.06 | 16.39 | 15.89 | 16.30 | 30,686 | +0.12(+0.74%) |
Jun 25, 2021 | 15.68 | 16.35 | 15.34 | 16.18 | 105,570 | +0.45(+2.86%) |
Jun 24, 2021 | 15.09 | 15.81 | 15.09 | 15.73 | 10,472 | +0.59(+3.90%) |
Jun 23, 2021 | 15.71 | 15.71 | 14.84 | 15.14 | 19,913 | +0.05(+0.33%) |
Jun 22, 2021 | 15.05 | 15.85 | 14.50 | 15.09 | 71,243 | +0.11(+0.73%) |
Jun 21, 2021 | 16.31 | 16.93 | 14.61 | 14.98 | 77,905 | -1.02(-6.37%) |
Jun 18, 2021 | 17.20 | 17.49 | 16.00 | 16.00 | 116,772 | -1.72(-9.71%) |
Jun 17, 2021 | 17.92 | 18.00 | 17.24 | 17.72 | 53,382 | -0.24(-1.34%) |
Jun 16, 2021 | 17.78 | 18.00 | 17.39 | 17.96 | 63,537 | -0.04(-0.22%) |
Jun 15, 2021 | 17.77 | 18.49 | 17.61 | 18.00 | 34,227 | +0.36(+2.04%) |
Jun 14, 2021 | 17.94 | 18.00 | 17.56 | 17.64 | 47,197 | +0.43(+2.50%) |
Jun 11, 2021 | 17.78 | 17.80 | 17.18 | 17.21 | 24,790 | -0.62(-3.48%) |
Jun 10, 2021 | 18.01 | 18.01 | 17.49 | 17.83 | 17,611 | -0.15(-0.83%) |
Jun 09, 2021 | 18.69 | 18.70 | 17.98 | 17.98 | 19,549 | -0.66(-3.54%) |
Jun 08, 2021 | 18.70 | 18.70 | 18.47 | 18.64 | 20,844 | -0.06(-0.32%) |
Jun 07, 2021 | 18.64 | 18.71 | 18.50 | 18.70 | 20,431 | +0.07(+0.38%) |
Jun 04, 2021 | 19.27 | 19.27 | 18.63 | 18.63 | 28,440 | -0.51(-2.66%) |
Jun 03, 2021 | 18.46 | 19.37 | 18.19 | 19.14 | 13,197 | +0.58(+3.13%) |
Jun 02, 2021 | 18.77 | 18.77 | 17.77 | 18.56 | 34,354 | +0.21(+1.14%) |
Jun 01, 2021 | 18.50 | 18.95 | 18.31 | 18.35 | 16,586 | -0.23(-1.24%) |
May 28, 2021 | 18.94 | 18.94 | 18.58 | 18.58 | 6,097 | -0.62(-3.23%) |
May 27, 2021 | 18.86 | 19.50 | 18.31 | 19.20 | 6,513 | +0.65(+3.50%) |
May 26, 2021 | 18.00 | 19.17 | 18.00 | 18.55 | 16,937 | -0.31(-1.64%) |
May 25, 2021 | 18.97 | 19.22 | 18.52 | 18.86 | 12,400 | -0.14(-0.74%) |
May 24, 2021 | 18.72 | 19.00 | 17.68 | 19.00 | 25,473 | +0.18(+0.96%) |
May 21, 2021 | 19.07 | 19.12 | 18.63 | 18.82 | 7,472 | +0.04(+0.21%) |
May 20, 2021 | 18.29 | 19.20 | 18.09 | 18.78 | 34,029 | +0.22(+1.19%) |
May 19, 2021 | 18.75 | 18.75 | 18.00 | 18.56 | 18,561 | +0.46(+2.54%) |
May 18, 2021 | 18.02 | 18.32 | 18.02 | 18.10 | 14,031 | +0.12(+0.67%) |
May 17, 2021 | 17.85 | 18.08 | 17.61 | 17.98 | 11,841 | +0.18(+1.01%) |
May 14, 2021 | 17.36 | 17.87 | 17.15 | 17.80 | 13,295 | +0.65(+3.79%) |
May 13, 2021 | 18.53 | 18.82 | 17.12 | 17.15 | 37,836 | -1.32(-7.15%) |
May 12, 2021 | 18.39 | 19.21 | 18.15 | 18.47 | 46,098 | +0.11(+0.60%) |
May 11, 2021 | 18.30 | 18.55 | 18.13 | 18.36 | 35,190 | -0.19(-1.02%) |
May 10, 2021 | 19.58 | 19.58 | 18.11 | 18.55 | 22,462 | -1.04(-5.31%) |
May 07, 2021 | 19.90 | 19.90 | 18.80 | 19.59 | 20,369 | -0.22(-1.11%) |
May 06, 2021 | 18.53 | 19.81 | 18.34 | 19.81 | 18,459 | +1.10(+5.88%) |
May 05, 2021 | 18.42 | 18.99 | 18.18 | 18.71 | 42,783 | +0.27(+1.46%) |
May 04, 2021 | 18.90 | 19.50 | 18.01 | 18.44 | 35,958 | -1.23(-6.25%) |