Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.33 | 11.42 | 11.08 | 11.17 | 6,582,611 | -0.17(-1.50%) |
Jul 29, 2021 | 11.95 | 12.00 | 11.16 | 11.34 | 8,401,122 | -0.33(-2.83%) |
Jul 28, 2021 | 11.12 | 11.73 | 11.11 | 11.67 | 10,602,633 | +0.95(+8.86%) |
Jul 27, 2021 | 10.56 | 11.15 | 10.33 | 10.72 | 13,246,210 | -0.20(-1.83%) |
Jul 26, 2021 | 10.75 | 11.62 | 10.44 | 10.92 | 11,816,426 | -0.40(-3.53%) |
Jul 23, 2021 | 11.83 | 11.92 | 11.21 | 11.32 | 14,004,783 | -0.81(-6.68%) |
Jul 22, 2021 | 12.44 | 12.47 | 12.01 | 12.13 | 4,708,478 | -0.26(-2.10%) |
Jul 21, 2021 | 12.44 | 12.62 | 12.23 | 12.39 | 7,803,213 | +0.02(+0.16%) |
Jul 20, 2021 | 12.31 | 12.45 | 11.97 | 12.37 | 3,708,867 | +0.08(+0.65%) |
Jul 19, 2021 | 12.04 | 12.38 | 11.90 | 12.29 | 7,509,123 | -0.02(-0.16%) |
Jul 16, 2021 | 12.73 | 12.79 | 12.18 | 12.31 | 7,871,010 | -0.42(-3.30%) |
Jul 15, 2021 | 12.52 | 12.91 | 12.32 | 12.73 | 5,593,311 | +0.18(+1.43%) |
Jul 14, 2021 | 13.19 | 13.33 | 12.49 | 12.55 | 9,233,807 | -0.60(-4.56%) |
Jul 13, 2021 | 13.38 | 13.72 | 13.06 | 13.15 | 8,773,713 | +0.02(+0.15%) |
Jul 12, 2021 | 13.20 | 13.22 | 12.76 | 13.13 | 6,266,252 | -0.06(-0.45%) |
Jul 09, 2021 | 13.29 | 13.29 | 12.80 | 13.19 | 8,091,780 | +0.23(+1.77%) |
Jul 08, 2021 | 13.05 | 13.26 | 12.80 | 12.96 | 11,743,041 | -0.53(-3.93%) |
Jul 07, 2021 | 14.51 | 14.59 | 13.39 | 13.49 | 9,261,803 | -0.91(-6.32%) |
Jul 06, 2021 | 14.69 | 14.82 | 14.11 | 14.40 | 9,984,524 | -0.57(-3.81%) |
Jul 02, 2021 | 15.03 | 15.16 | 14.84 | 14.97 | 4,363,509 | -0.16(-1.06%) |
Jul 01, 2021 | 15.68 | 15.69 | 15.07 | 15.13 | 5,351,231 | -0.45(-2.89%) |
Jun 30, 2021 | 15.73 | 15.90 | 15.56 | 15.58 | 3,017,017 | -0.16(-1.02%) |
Jun 29, 2021 | 15.77 | 15.88 | 15.34 | 15.74 | 4,349,233 | +0.05(+0.32%) |
Jun 28, 2021 | 15.90 | 16.12 | 15.61 | 15.69 | 5,897,503 | -0.20(-1.26%) |
Jun 25, 2021 | 15.65 | 15.93 | 15.42 | 15.89 | 9,312,223 | +0.29(+1.86%) |
Jun 24, 2021 | 15.19 | 15.64 | 15.13 | 15.60 | 6,049,521 | +0.53(+3.52%) |
Jun 23, 2021 | 14.84 | 15.17 | 14.75 | 15.07 | 5,673,929 | +0.27(+1.82%) |
Jun 22, 2021 | 14.44 | 14.84 | 14.28 | 14.80 | 4,875,568 | +0.37(+2.56%) |
Jun 21, 2021 | 14.61 | 14.66 | 14.20 | 14.43 | 9,484,683 | -0.18(-1.23%) |
Jun 18, 2021 | 14.76 | 14.94 | 14.51 | 14.61 | 6,713,361 | -0.17(-1.15%) |
Jun 17, 2021 | 15.00 | 15.17 | 14.51 | 14.78 | 7,304,540 | -0.19(-1.27%) |
Jun 16, 2021 | 15.07 | 15.31 | 14.76 | 14.97 | 5,520,036 | +0.12(+0.81%) |
Jun 15, 2021 | 15.61 | 15.71 | 14.81 | 14.85 | 8,189,108 | -0.71(-4.56%) |
Jun 14, 2021 | 14.57 | 15.85 | 14.50 | 15.56 | 13,648,631 | +1.02(+7.02%) |
Jun 11, 2021 | 15.12 | 15.18 | 14.46 | 14.54 | 8,097,075 | -0.44(-2.94%) |
Jun 10, 2021 | 14.95 | 15.24 | 14.79 | 14.98 | 7,939,661 | +0.10(+0.67%) |
Jun 09, 2021 | 14.45 | 15.20 | 14.41 | 14.88 | 14,008,185 | +0.66(+4.64%) |
Jun 08, 2021 | 14.24 | 14.38 | 14.03 | 14.22 | 4,470,248 | +0.08(+0.57%) |
Jun 07, 2021 | 14.31 | 14.40 | 13.92 | 14.14 | 10,482,238 | -0.33(-2.28%) |
Jun 04, 2021 | 13.91 | 14.60 | 13.73 | 14.47 | 14,488,900 | +0.72(+5.24%) |
Jun 03, 2021 | 14.24 | 14.63 | 13.69 | 13.75 | 10,570,343 | -0.67(-4.65%) |
Jun 02, 2021 | 14.57 | 14.91 | 14.19 | 14.42 | 9,977,383 | -0.36(-2.44%) |
Jun 01, 2021 | 14.61 | 14.82 | 14.33 | 14.78 | 8,746,663 | +0.52(+3.65%) |
May 28, 2021 | 14.38 | 14.83 | 14.22 | 14.26 | 9,345,420 | -0.27(-1.86%) |
May 27, 2021 | 13.97 | 14.57 | 13.76 | 14.53 | 10,358,228 | +0.61(+4.38%) |
May 26, 2021 | 13.99 | 14.15 | 13.82 | 13.92 | 7,810,422 | -0.04(-0.29%) |
May 25, 2021 | 13.74 | 14.26 | 13.73 | 13.96 | 10,156,386 | +0.33(+2.42%) |
May 24, 2021 | 14.19 | 14.19 | 13.63 | 13.63 | 8,144,113 | -0.30(-2.15%) |
May 21, 2021 | 14.05 | 14.18 | 13.83 | 13.93 | 8,809,631 | -0.02(-0.14%) |
May 20, 2021 | 13.60 | 14.07 | 13.46 | 13.95 | 17,244,848 | +0.57(+4.26%) |
May 19, 2021 | 13.75 | 14.33 | 13.21 | 13.38 | 19,383,234 | -0.57(-4.09%) |
May 18, 2021 | 13.50 | 14.37 | 13.10 | 13.95 | 24,611,682 | +1.30(+10.28%) |
May 17, 2021 | 12.91 | 12.96 | 12.40 | 12.65 | 12,572,984 | -0.19(-1.48%) |
May 14, 2021 | 12.53 | 12.96 | 12.33 | 12.84 | 14,446,250 | +0.52(+4.22%) |
May 13, 2021 | 13.20 | 13.36 | 12.14 | 12.32 | 21,540,446 | -0.84(-6.38%) |
May 12, 2021 | 13.27 | 13.65 | 13.08 | 13.16 | 12,918,597 | -0.11(-0.83%) |
May 11, 2021 | 12.65 | 13.45 | 12.56 | 13.27 | 11,834,504 | +0.11(+0.84%) |
May 10, 2021 | 13.63 | 13.66 | 13.02 | 13.16 | 27,136,384 | -0.58(-4.22%) |
May 07, 2021 | 14.07 | 14.35 | 13.66 | 13.74 | 11,046,260 | -0.37(-2.62%) |
May 06, 2021 | 14.32 | 14.39 | 13.66 | 14.11 | 12,638,020 | -0.10(-0.70%) |
May 05, 2021 | 14.73 | 14.76 | 14.18 | 14.21 | 10,584,659 | -0.40(-2.74%) |
May 04, 2021 | 14.90 | 15.25 | 14.54 | 14.61 | 21,682,720 | -0.45(-2.99%) |