Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.80 | 16.10 | 14.54 | 14.81 | 506,676 | -0.32(-2.12%) |
Jul 29, 2021 | 14.79 | 15.47 | 14.21 | 15.13 | 458,074 | +0.44(+3.00%) |
Jul 28, 2021 | 15.00 | 15.64 | 14.55 | 14.69 | 261,052 | +0.00(+0.00%) |
Jul 27, 2021 | 15.08 | 15.31 | 14.34 | 14.69 | 301,301 | -0.87(-5.59%) |
Jul 26, 2021 | 14.14 | 16.26 | 14.10 | 15.56 | 590,746 | +1.25(+8.74%) |
Jul 23, 2021 | 16.48 | 17.61 | 14.21 | 14.31 | 1,141,621 | -2.44(-14.57%) |
Jul 22, 2021 | 17.35 | 18.34 | 16.28 | 16.75 | 1,505,502 | -0.80(-4.56%) |
Jul 21, 2021 | 17.10 | 19.25 | 17.05 | 17.55 | 1,222,887 | -0.10(-0.57%) |
Jul 20, 2021 | 16.05 | 19.50 | 16.05 | 17.65 | 2,681,734 | +1.68(+10.52%) |
Jul 19, 2021 | 16.37 | 18.00 | 15.50 | 15.97 | 1,150,782 | -1.48(-8.48%) |
Jul 16, 2021 | 19.20 | 19.20 | 17.00 | 17.45 | 927,649 | -1.45(-7.67%) |
Jul 15, 2021 | 17.50 | 22.95 | 17.50 | 18.90 | 6,101,459 | +1.13(+6.36%) |
Jul 14, 2021 | 19.71 | 20.78 | 17.51 | 17.77 | 2,317,255 | -2.49(-12.29%) |
Jul 13, 2021 | 20.14 | 25.37 | 17.58 | 20.26 | 9,875,390 | -1.44(-6.64%) |
Jul 12, 2021 | 30.23 | 32.99 | 21.07 | 21.70 | 9,021,548 | -4.80(-18.11%) |
Jul 09, 2021 | 34.38 | 42.50 | 24.00 | 26.50 | 64,622,320 | +4.64(+21.21%) |
Jul 08, 2021 | 17.43 | 38.87 | 16.61 | 21.86 | 95,225,040 | +11.28(+106.65%) |
Jul 07, 2021 | 10.19 | 12.63 | 9.840 | 10.58 | 5,187,819 | +0.78(+7.96%) |
Jul 06, 2021 | 10.27 | 10.56 | 9.740 | 9.800 | 417,367 | -0.80(-7.55%) |
Jul 02, 2021 | 11.08 | 11.38 | 10.15 | 10.60 | 551,915 | -0.40(-3.64%) |
Jul 01, 2021 | 10.52 | 11.02 | 10.24 | 11.00 | 510,112 | +0.76(+7.42%) |
Jun 30, 2021 | 11.60 | 11.86 | 9.880 | 10.24 | 1,489,245 | -1.50(-12.78%) |
Jun 29, 2021 | 12.37 | 13.20 | 11.60 | 11.74 | 1,145,975 | -0.96(-7.56%) |
Jun 28, 2021 | 11.05 | 14.50 | 10.40 | 12.70 | 5,881,526 | +1.73(+15.77%) |
Jun 25, 2021 | 11.05 | 12.10 | 10.40 | 10.97 | 1,067,199 | -0.34(-3.01%) |
Jun 24, 2021 | 10.22 | 11.67 | 10.18 | 11.31 | 861,981 | +1.09(+10.67%) |
Jun 23, 2021 | 9.980 | 10.64 | 9.900 | 10.22 | 174,392 | +0.12(+1.19%) |
Jun 22, 2021 | 10.30 | 10.30 | 9.310 | 10.10 | 376,392 | -0.42(-3.99%) |
Jun 21, 2021 | 9.740 | 10.63 | 9.670 | 10.52 | 404,126 | +0.51(+5.09%) |
Jun 18, 2021 | 10.79 | 11.09 | 9.870 | 10.01 | 484,159 | -1.42(-12.42%) |
Jun 17, 2021 | 13.33 | 13.34 | 10.58 | 11.43 | 832,331 | -1.93(-14.45%) |
Jun 16, 2021 | 13.31 | 14.49 | 13.02 | 13.36 | 510,415 | -0.57(-4.09%) |
Jun 15, 2021 | 14.35 | 14.98 | 13.51 | 13.93 | 1,202,678 | -1.23(-8.11%) |
Jun 14, 2021 | 16.49 | 19.21 | 14.15 | 15.16 | 2,040,369 | -0.28(-1.81%) |
Jun 11, 2021 | 12.88 | 16.67 | 12.83 | 15.44 | 2,033,504 | +3.01(+24.22%) |
Jun 10, 2021 | 13.97 | 14.40 | 12.37 | 12.43 | 346,636 | -1.40(-10.12%) |
Jun 09, 2021 | 16.05 | 16.05 | 13.52 | 13.83 | 698,324 | -2.73(-16.49%) |
Jun 08, 2021 | 14.44 | 17.95 | 14.30 | 16.56 | 2,510,871 | +2.26(+15.80%) |
Jun 07, 2021 | 11.99 | 14.95 | 11.99 | 14.30 | 1,825,652 | +2.60(+22.22%) |
Jun 04, 2021 | 10.76 | 11.81 | 10.50 | 11.70 | 536,099 | +1.50(+14.71%) |
Jun 03, 2021 | 9.730 | 10.40 | 9.230 | 10.20 | 565,290 | +0.30(+3.03%) |
Jun 02, 2021 | 9.200 | 9.980 | 9.058 | 9.900 | 1,177,400 | +0.76(+8.32%) |
Jun 01, 2021 | 8.670 | 9.190 | 8.600 | 9.140 | 273,619 | +0.58(+6.78%) |
May 28, 2021 | 8.210 | 8.690 | 8.160 | 8.560 | 185,268 | +0.31(+3.76%) |
May 27, 2021 | 7.950 | 8.350 | 7.950 | 8.250 | 220,634 | +0.25(+3.12%) |
May 26, 2021 | 7.980 | 8.430 | 7.910 | 8.000 | 578,148 | +0.10(+1.27%) |
May 25, 2021 | 8.010 | 8.280 | 7.750 | 7.900 | 353,936 | -0.11(-1.37%) |
May 24, 2021 | 8.350 | 8.420 | 7.850 | 8.010 | 345,382 | -0.24(-2.91%) |
May 21, 2021 | 8.420 | 9.540 | 8.140 | 8.250 | 1,025,665 | -0.10(-1.20%) |
May 20, 2021 | 8.100 | 8.790 | 7.880 | 8.350 | 3,096,098 | +0.25(+3.09%) |
May 19, 2021 | 7.820 | 8.140 | 7.650 | 8.100 | 123,550 | +0.11(+1.38%) |
May 18, 2021 | 7.800 | 8.100 | 7.750 | 7.990 | 87,617 | +0.21(+2.70%) |
May 17, 2021 | 7.790 | 8.260 | 7.665 | 7.780 | 156,044 | -0.14(-1.77%) |
May 14, 2021 | 7.820 | 8.030 | 7.740 | 7.920 | 50,637 | +0.10(+1.28%) |
May 13, 2021 | 7.900 | 8.110 | 7.630 | 7.820 | 127,439 | -0.05(-0.64%) |
May 12, 2021 | 8.000 | 8.690 | 7.820 | 7.870 | 504,659 | -0.33(-4.02%) |
May 11, 2021 | 7.700 | 8.280 | 7.650 | 8.200 | 77,111 | +0.28(+3.54%) |
May 10, 2021 | 8.020 | 8.180 | 7.870 | 7.920 | 20,942 | -0.13(-1.61%) |
May 07, 2021 | 7.940 | 8.180 | 7.900 | 8.050 | 18,201 | +0.15(+1.90%) |
May 06, 2021 | 8.180 | 8.240 | 7.820 | 7.900 | 67,451 | -0.37(-4.47%) |
May 05, 2021 | 8.330 | 8.380 | 8.110 | 8.270 | 36,525 | -0.04(-0.48%) |
May 04, 2021 | 8.800 | 8.800 | 8.300 | 8.310 | 139,709 | -0.49(-5.57%) |