Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.49 | 10.63 | 10.17 | 10.42 | 117,800 | -0.21(-1.98%) |
Jul 29, 2021 | 11.01 | 11.29 | 10.55 | 10.63 | 234,721 | -0.34(-3.10%) |
Jul 28, 2021 | 10.22 | 11.06 | 10.06 | 10.97 | 187,953 | +0.91(+9.05%) |
Jul 27, 2021 | 10.35 | 10.44 | 9.960 | 10.06 | 149,331 | -0.40(-3.82%) |
Jul 26, 2021 | 10.45 | 10.58 | 10.29 | 10.46 | 136,887 | -0.03(-0.29%) |
Jul 23, 2021 | 10.50 | 10.73 | 10.06 | 10.49 | 150,163 | +0.02(+0.19%) |
Jul 22, 2021 | 11.11 | 11.17 | 10.45 | 10.47 | 167,529 | -0.66(-5.93%) |
Jul 21, 2021 | 10.88 | 11.15 | 10.80 | 11.13 | 157,810 | +0.24(+2.20%) |
Jul 20, 2021 | 10.35 | 10.97 | 10.22 | 10.89 | 241,817 | +0.64(+6.24%) |
Jul 19, 2021 | 9.970 | 10.45 | 9.870 | 10.25 | 157,328 | +0.11(+1.08%) |
Jul 16, 2021 | 10.31 | 10.45 | 10.01 | 10.14 | 119,181 | -0.05(-0.49%) |
Jul 15, 2021 | 10.29 | 10.52 | 9.865 | 10.19 | 266,473 | -0.23(-2.21%) |
Jul 14, 2021 | 10.91 | 11.13 | 10.33 | 10.42 | 213,034 | -0.40(-3.70%) |
Jul 13, 2021 | 10.87 | 10.97 | 10.52 | 10.82 | 197,167 | -0.23(-2.08%) |
Jul 12, 2021 | 11.32 | 11.55 | 10.87 | 11.05 | 118,023 | -0.29(-2.56%) |
Jul 09, 2021 | 11.19 | 11.58 | 10.82 | 11.34 | 163,610 | +0.33(+3.00%) |
Jul 08, 2021 | 11.01 | 11.27 | 10.82 | 11.01 | 186,280 | -0.21(-1.87%) |
Jul 07, 2021 | 11.27 | 11.39 | 10.76 | 11.22 | 206,535 | +0.04(+0.36%) |
Jul 06, 2021 | 11.98 | 11.98 | 11.08 | 11.18 | 256,465 | -0.76(-6.37%) |
Jul 02, 2021 | 12.23 | 12.23 | 11.74 | 11.94 | 112,295 | -0.32(-2.61%) |
Jul 01, 2021 | 11.74 | 12.29 | 11.52 | 12.26 | 141,949 | +0.61(+5.24%) |
Jun 30, 2021 | 11.97 | 12.24 | 11.62 | 11.65 | 300,536 | -0.43(-3.56%) |
Jun 29, 2021 | 13.26 | 13.26 | 11.51 | 12.08 | 406,898 | -0.99(-7.57%) |
Jun 28, 2021 | 13.57 | 13.68 | 13.02 | 13.07 | 111,113 | -0.39(-2.90%) |
Jun 25, 2021 | 13.33 | 13.56 | 13.05 | 13.46 | 369,104 | +0.11(+0.82%) |
Jun 24, 2021 | 13.02 | 13.61 | 12.92 | 13.35 | 201,896 | +0.52(+4.05%) |
Jun 23, 2021 | 12.51 | 12.90 | 12.08 | 12.83 | 257,273 | +0.59(+4.82%) |
Jun 22, 2021 | 12.48 | 12.48 | 12.07 | 12.24 | 191,094 | -0.17(-1.37%) |
Jun 21, 2021 | 12.65 | 12.65 | 12.27 | 12.41 | 272,078 | -0.16(-1.27%) |
Jun 18, 2021 | 12.87 | 13.06 | 12.32 | 12.57 | 393,601 | -0.55(-4.19%) |
Jun 17, 2021 | 12.94 | 13.26 | 12.76 | 13.12 | 114,828 | +0.03(+0.23%) |
Jun 16, 2021 | 12.83 | 13.30 | 12.55 | 13.09 | 151,788 | -0.10(-0.76%) |
Jun 15, 2021 | 13.64 | 13.64 | 12.86 | 13.19 | 164,688 | -0.41(-3.01%) |
Jun 14, 2021 | 13.41 | 13.75 | 13.36 | 13.60 | 165,314 | +0.28(+2.10%) |
Jun 11, 2021 | 13.42 | 13.60 | 13.09 | 13.32 | 123,281 | -0.15(-1.11%) |
Jun 10, 2021 | 13.13 | 13.61 | 12.94 | 13.47 | 248,577 | +0.45(+3.46%) |
Jun 09, 2021 | 13.57 | 13.81 | 12.97 | 13.02 | 193,548 | -0.55(-4.05%) |
Jun 08, 2021 | 13.77 | 13.89 | 13.12 | 13.57 | 138,703 | -0.06(-0.44%) |
Jun 07, 2021 | 13.30 | 13.84 | 13.00 | 13.63 | 299,906 | +0.35(+2.64%) |
Jun 04, 2021 | 13.48 | 13.62 | 13.15 | 13.28 | 176,415 | -0.09(-0.67%) |
Jun 03, 2021 | 13.88 | 13.89 | 12.90 | 13.37 | 318,369 | -0.58(-4.16%) |
Jun 02, 2021 | 13.99 | 14.08 | 13.30 | 13.95 | 221,964 | -0.04(-0.29%) |
Jun 01, 2021 | 14.33 | 14.42 | 13.81 | 13.99 | 164,832 | -0.35(-2.44%) |
May 28, 2021 | 14.27 | 14.83 | 14.12 | 14.34 | 202,629 | +0.07(+0.49%) |
May 27, 2021 | 14.61 | 14.88 | 14.26 | 14.27 | 612,932 | -0.26(-1.79%) |
May 26, 2021 | 13.33 | 14.63 | 13.24 | 14.53 | 225,623 | +1.20(+9.00%) |
May 25, 2021 | 14.35 | 14.48 | 13.29 | 13.33 | 244,865 | -1.00(-6.98%) |
May 24, 2021 | 14.13 | 14.62 | 13.81 | 14.33 | 278,039 | +0.33(+2.36%) |
May 21, 2021 | 14.30 | 14.50 | 13.93 | 14.00 | 225,560 | -0.23(-1.62%) |
May 20, 2021 | 13.70 | 14.59 | 13.37 | 14.23 | 292,779 | +0.46(+3.34%) |
May 19, 2021 | 13.25 | 13.82 | 13.14 | 13.77 | 298,504 | +0.29(+2.15%) |
May 18, 2021 | 14.00 | 14.50 | 13.43 | 13.48 | 367,248 | -0.52(-3.71%) |
May 17, 2021 | 13.63 | 14.48 | 13.40 | 14.00 | 191,975 | +0.33(+2.41%) |
May 14, 2021 | 13.01 | 13.83 | 12.76 | 13.67 | 281,912 | +0.72(+5.56%) |
May 13, 2021 | 14.04 | 14.30 | 12.56 | 12.95 | 460,213 | -1.09(-7.76%) |
May 12, 2021 | 13.84 | 14.84 | 13.67 | 14.04 | 412,572 | +0.05(+0.36%) |
May 11, 2021 | 14.10 | 14.17 | 13.13 | 13.99 | 1,336,483 | -0.39(-2.71%) |
May 10, 2021 | 12.09 | 15.79 | 12.09 | 14.38 | 12,988,131 | +3.12(+27.71%) |
May 07, 2021 | 11.01 | 11.39 | 10.95 | 11.26 | 146,883 | +0.36(+3.30%) |
May 06, 2021 | 11.26 | 11.39 | 10.69 | 10.90 | 147,668 | -0.36(-3.20%) |
May 05, 2021 | 11.69 | 11.80 | 11.12 | 11.26 | 92,725 | -0.39(-3.35%) |
May 04, 2021 | 12.36 | 12.36 | 11.50 | 11.65 | 193,263 | -0.58(-4.74%) |