Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.340 | 9.630 | 9.150 | 9.560 | 286,861 | +0.21(+2.25%) |
Jul 29, 2021 | 9.490 | 9.700 | 9.220 | 9.350 | 167,629 | -0.02(-0.21%) |
Jul 28, 2021 | 9.050 | 9.490 | 9.050 | 9.370 | 231,760 | +0.31(+3.42%) |
Jul 27, 2021 | 9.180 | 9.458 | 8.750 | 9.060 | 309,773 | -0.10(-1.09%) |
Jul 26, 2021 | 9.370 | 9.515 | 9.140 | 9.160 | 200,909 | -0.19(-2.03%) |
Jul 23, 2021 | 9.780 | 9.880 | 9.280 | 9.350 | 289,931 | -0.54(-5.46%) |
Jul 22, 2021 | 10.34 | 10.50 | 9.760 | 9.890 | 264,305 | -0.38(-3.70%) |
Jul 21, 2021 | 9.970 | 10.29 | 9.740 | 10.27 | 375,250 | +0.33(+3.32%) |
Jul 20, 2021 | 9.890 | 9.950 | 9.630 | 9.940 | 303,220 | +0.00(+0.00%) |
Jul 19, 2021 | 9.700 | 10.00 | 9.560 | 9.940 | 323,828 | -0.10(-1.00%) |
Jul 16, 2021 | 10.19 | 10.25 | 9.915 | 10.04 | 270,360 | +0.00(+0.00%) |
Jul 15, 2021 | 10.34 | 10.44 | 9.880 | 10.04 | 475,374 | -0.31(-3.00%) |
Jul 14, 2021 | 10.86 | 11.03 | 10.29 | 10.35 | 381,461 | -0.52(-4.78%) |
Jul 13, 2021 | 11.09 | 11.20 | 10.70 | 10.87 | 389,345 | -0.28(-2.51%) |
Jul 12, 2021 | 11.51 | 12.00 | 11.09 | 11.15 | 273,439 | -0.31(-2.71%) |
Jul 09, 2021 | 11.21 | 11.50 | 11.15 | 11.46 | 288,129 | +0.34(+3.06%) |
Jul 08, 2021 | 11.14 | 11.46 | 10.92 | 11.12 | 424,941 | -0.30(-2.63%) |
Jul 07, 2021 | 11.44 | 11.57 | 11.02 | 11.42 | 622,354 | -0.20(-1.72%) |
Jul 06, 2021 | 12.10 | 12.10 | 11.55 | 11.62 | 431,451 | -0.41(-3.41%) |
Jul 02, 2021 | 12.48 | 12.48 | 11.92 | 12.03 | 351,532 | -0.39(-3.14%) |
Jul 01, 2021 | 12.25 | 12.43 | 12.05 | 12.42 | 282,563 | +0.23(+1.89%) |
Jun 30, 2021 | 12.29 | 12.53 | 12.07 | 12.19 | 328,804 | -0.10(-0.81%) |
Jun 29, 2021 | 12.43 | 12.44 | 12.12 | 12.29 | 459,610 | -0.13(-1.05%) |
Jun 28, 2021 | 12.96 | 12.96 | 12.35 | 12.42 | 402,960 | -0.44(-3.42%) |
Jun 25, 2021 | 12.77 | 12.93 | 12.53 | 12.86 | 1,851,237 | +0.15(+1.18%) |
Jun 24, 2021 | 12.43 | 12.75 | 12.42 | 12.71 | 589,279 | +0.39(+3.17%) |
Jun 23, 2021 | 12.35 | 12.43 | 11.97 | 12.32 | 803,332 | +0.09(+0.74%) |
Jun 22, 2021 | 12.44 | 12.48 | 11.93 | 12.23 | 662,798 | -0.24(-1.92%) |
Jun 21, 2021 | 12.69 | 12.75 | 12.18 | 12.47 | 1,138,171 | -0.08(-0.64%) |
Jun 18, 2021 | 12.85 | 13.06 | 12.50 | 12.55 | 2,898,675 | -0.40(-3.09%) |
Jun 17, 2021 | 12.78 | 12.95 | 12.44 | 12.95 | 777,198 | +0.13(+1.01%) |
Jun 16, 2021 | 12.79 | 12.98 | 12.43 | 12.82 | 782,615 | +0.05(+0.39%) |
Jun 15, 2021 | 13.05 | 13.10 | 12.65 | 12.77 | 491,823 | -0.04(-0.31%) |
Jun 14, 2021 | 12.90 | 13.29 | 12.75 | 12.81 | 920,438 | -0.02(-0.16%) |
Jun 11, 2021 | 12.60 | 12.85 | 12.42 | 12.83 | 863,535 | +0.17(+1.34%) |
Jun 10, 2021 | 12.85 | 13.20 | 12.51 | 12.66 | 804,640 | -0.06(-0.47%) |
Jun 09, 2021 | 13.27 | 13.35 | 12.68 | 12.72 | 1,279,541 | -0.40(-3.05%) |
Jun 08, 2021 | 13.36 | 13.43 | 12.81 | 13.12 | 614,147 | -0.04(-0.30%) |
Jun 07, 2021 | 12.84 | 13.49 | 12.60 | 13.16 | 692,268 | +0.45(+3.54%) |
Jun 04, 2021 | 13.29 | 13.57 | 12.63 | 12.71 | 595,986 | -0.58(-4.36%) |
Jun 03, 2021 | 12.92 | 13.38 | 12.45 | 13.29 | 656,532 | +0.19(+1.45%) |
Jun 02, 2021 | 12.71 | 13.12 | 12.34 | 13.10 | 1,322,528 | +0.49(+3.89%) |
Jun 01, 2021 | 13.23 | 13.28 | 12.58 | 12.61 | 1,103,084 | -0.51(-3.89%) |
May 28, 2021 | 13.66 | 14.18 | 13.11 | 13.12 | 1,255,393 | -0.53(-3.88%) |
May 27, 2021 | 13.62 | 14.07 | 13.45 | 13.65 | 780,527 | +0.03(+0.22%) |
May 26, 2021 | 13.34 | 13.70 | 12.89 | 13.62 | 771,708 | +0.34(+2.56%) |
May 25, 2021 | 13.60 | 13.74 | 13.25 | 13.28 | 552,883 | -0.34(-2.50%) |
May 24, 2021 | 13.50 | 13.82 | 12.90 | 13.62 | 1,430,514 | +0.22(+1.64%) |
May 21, 2021 | 14.60 | 14.66 | 13.30 | 13.40 | 4,051,849 | -0.53(-3.80%) |
May 20, 2021 | 16.21 | 16.96 | 13.27 | 13.93 | 9,935,101 | -8.30(-37.34%) |
May 19, 2021 | 23.54 | 24.07 | 22.00 | 22.23 | 566,300 | -1.08(-4.63%) |
May 18, 2021 | 25.58 | 26.43 | 23.02 | 23.31 | 622,094 | -1.75(-6.98%) |
May 17, 2021 | 27.44 | 27.61 | 24.89 | 25.06 | 345,098 | -2.44(-8.87%) |
May 14, 2021 | 26.57 | 27.77 | 25.62 | 27.50 | 277,254 | +0.94(+3.54%) |
May 13, 2021 | 27.68 | 28.11 | 26.17 | 26.56 | 368,926 | -1.29(-4.63%) |
May 12, 2021 | 25.86 | 28.36 | 25.64 | 27.85 | 528,910 | +1.65(+6.30%) |
May 11, 2021 | 23.75 | 26.49 | 23.21 | 26.20 | 523,433 | +1.66(+6.76%) |
May 10, 2021 | 25.49 | 25.49 | 24.19 | 24.54 | 304,257 | -0.96(-3.76%) |
May 07, 2021 | 25.79 | 26.60 | 25.25 | 25.50 | 276,694 | -0.05(-0.20%) |
May 06, 2021 | 24.50 | 26.32 | 24.18 | 25.55 | 601,288 | +0.81(+3.27%) |
May 05, 2021 | 25.22 | 25.72 | 24.52 | 24.74 | 233,719 | -0.58(-2.29%) |
May 04, 2021 | 26.29 | 26.34 | 25.23 | 25.32 | 227,200 | -1.16(-4.38%) |