Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.12 | 10.13 | 9.660 | 9.830 | 244,500 | -0.30(-2.96%) |
Jul 29, 2021 | 10.49 | 10.49 | 9.950 | 10.13 | 185,520 | -0.14(-1.36%) |
Jul 28, 2021 | 10.01 | 10.41 | 9.950 | 10.27 | 201,071 | +0.33(+3.32%) |
Jul 27, 2021 | 10.27 | 10.31 | 9.740 | 9.940 | 132,391 | -0.33(-3.21%) |
Jul 26, 2021 | 9.900 | 10.39 | 9.870 | 10.27 | 134,658 | +0.42(+4.26%) |
Jul 23, 2021 | 10.19 | 10.19 | 9.580 | 9.850 | 164,488 | -0.31(-3.05%) |
Jul 22, 2021 | 10.43 | 10.43 | 9.771 | 10.16 | 150,959 | -0.23(-2.21%) |
Jul 21, 2021 | 10.34 | 10.46 | 10.01 | 10.39 | 195,414 | +0.42(+4.21%) |
Jul 20, 2021 | 9.420 | 10.04 | 9.250 | 9.970 | 291,416 | +0.55(+5.84%) |
Jul 19, 2021 | 9.110 | 9.640 | 8.960 | 9.420 | 320,829 | -0.30(-3.09%) |
Jul 16, 2021 | 10.31 | 10.39 | 9.609 | 9.720 | 261,029 | -0.34(-3.38%) |
Jul 15, 2021 | 10.56 | 10.81 | 9.930 | 10.06 | 259,403 | -0.38(-3.64%) |
Jul 14, 2021 | 11.58 | 11.81 | 10.34 | 10.44 | 312,656 | -1.13(-9.77%) |
Jul 13, 2021 | 11.24 | 11.73 | 11.14 | 11.57 | 162,671 | +0.31(+2.75%) |
Jul 12, 2021 | 11.34 | 11.48 | 10.84 | 11.26 | 226,222 | -0.28(-2.43%) |
Jul 09, 2021 | 11.20 | 11.58 | 10.97 | 11.54 | 181,331 | +0.52(+4.72%) |
Jul 08, 2021 | 10.62 | 11.10 | 10.41 | 11.02 | 235,405 | +0.24(+2.23%) |
Jul 07, 2021 | 11.30 | 11.30 | 10.42 | 10.78 | 389,085 | -0.54(-4.77%) |
Jul 06, 2021 | 12.72 | 12.72 | 11.31 | 11.32 | 405,119 | -1.47(-11.49%) |
Jul 02, 2021 | 13.15 | 13.15 | 12.39 | 12.79 | 549,365 | -0.22(-1.69%) |
Jul 01, 2021 | 11.56 | 13.08 | 11.29 | 13.01 | 907,855 | +1.94(+17.52%) |
Jun 30, 2021 | 10.92 | 11.16 | 10.63 | 11.07 | 354,875 | -0.10(-0.90%) |
Jun 29, 2021 | 11.19 | 11.59 | 11.02 | 11.17 | 238,997 | -0.01(-0.09%) |
Jun 28, 2021 | 11.75 | 11.75 | 10.69 | 11.18 | 356,458 | -0.59(-5.01%) |
Jun 25, 2021 | 11.45 | 11.80 | 11.20 | 11.77 | 599,122 | +0.33(+2.88%) |
Jun 24, 2021 | 11.30 | 11.45 | 11.01 | 11.44 | 211,685 | +0.13(+1.15%) |
Jun 23, 2021 | 11.27 | 11.66 | 11.12 | 11.31 | 180,822 | +0.21(+1.89%) |
Jun 22, 2021 | 11.54 | 11.56 | 10.87 | 11.10 | 341,145 | -0.39(-3.39%) |
Jun 21, 2021 | 10.94 | 11.56 | 10.93 | 11.49 | 336,413 | +0.58(+5.32%) |
Jun 18, 2021 | 10.40 | 11.00 | 10.35 | 10.91 | 289,503 | +0.22(+2.06%) |
Jun 17, 2021 | 10.78 | 10.81 | 9.710 | 10.69 | 468,311 | -0.16(-1.47%) |
Jun 16, 2021 | 11.24 | 11.27 | 10.77 | 10.85 | 280,780 | -0.40(-3.56%) |
Jun 15, 2021 | 10.79 | 11.37 | 10.79 | 11.25 | 284,067 | +0.61(+5.73%) |
Jun 14, 2021 | 10.56 | 11.88 | 10.56 | 10.64 | 424,227 | +0.27(+2.60%) |
Jun 11, 2021 | 10.19 | 10.43 | 10.18 | 10.37 | 85,521 | +0.25(+2.47%) |
Jun 10, 2021 | 10.49 | 10.49 | 10.00 | 10.12 | 85,527 | -0.08(-0.78%) |
Jun 09, 2021 | 10.52 | 10.52 | 10.12 | 10.20 | 91,655 | -0.20(-1.92%) |
Jun 08, 2021 | 9.900 | 10.57 | 9.580 | 10.40 | 247,720 | +0.57(+5.80%) |
Jun 07, 2021 | 10.43 | 10.43 | 9.780 | 9.830 | 220,593 | -0.49(-4.75%) |
Jun 04, 2021 | 10.67 | 10.94 | 10.19 | 10.32 | 236,252 | -0.13(-1.24%) |
Jun 03, 2021 | 10.22 | 10.50 | 10.09 | 10.45 | 144,606 | +0.13(+1.26%) |
Jun 02, 2021 | 10.21 | 10.43 | 9.960 | 10.32 | 129,651 | +0.23(+2.28%) |
Jun 01, 2021 | 9.850 | 10.33 | 9.830 | 10.09 | 317,690 | +0.48(+4.99%) |
May 28, 2021 | 9.600 | 9.640 | 9.500 | 9.610 | 200,011 | +0.09(+0.95%) |
May 27, 2021 | 9.410 | 9.580 | 9.390 | 9.520 | 99,257 | +0.14(+1.49%) |
May 26, 2021 | 9.090 | 9.450 | 9.030 | 9.380 | 113,248 | +0.37(+4.11%) |
May 25, 2021 | 9.180 | 9.300 | 8.940 | 9.010 | 185,603 | -0.22(-2.38%) |
May 24, 2021 | 9.440 | 9.440 | 9.020 | 9.230 | 142,573 | -0.04(-0.43%) |
May 21, 2021 | 9.400 | 9.524 | 9.200 | 9.270 | 213,060 | -0.08(-0.86%) |
May 20, 2021 | 9.120 | 9.360 | 8.980 | 9.350 | 163,257 | +0.17(+1.85%) |
May 19, 2021 | 9.420 | 9.655 | 8.870 | 9.180 | 279,603 | -0.77(-7.74%) |
May 18, 2021 | 10.14 | 10.29 | 9.760 | 9.950 | 240,051 | -0.13(-1.29%) |
May 17, 2021 | 9.500 | 10.10 | 9.400 | 10.08 | 370,242 | +0.65(+6.89%) |
May 14, 2021 | 9.190 | 9.430 | 9.175 | 9.430 | 154,649 | +0.55(+6.19%) |
May 13, 2021 | 9.320 | 9.510 | 8.715 | 8.880 | 270,037 | -0.67(-7.02%) |
May 12, 2021 | 9.640 | 10.17 | 9.360 | 9.550 | 371,650 | -0.02(-0.21%) |
May 11, 2021 | 9.040 | 9.630 | 9.040 | 9.570 | 196,427 | +0.09(+0.95%) |
May 10, 2021 | 9.740 | 9.740 | 9.260 | 9.480 | 397,932 | -0.06(-0.63%) |
May 07, 2021 | 8.920 | 9.850 | 8.720 | 9.540 | 450,182 | +0.62(+6.95%) |
May 06, 2021 | 8.750 | 8.960 | 8.380 | 8.920 | 403,141 | +0.35(+4.08%) |
May 05, 2021 | 8.140 | 8.570 | 7.670 | 8.570 | 410,381 | +0.77(+9.87%) |
May 04, 2021 | 7.420 | 7.940 | 7.060 | 7.800 | 483,454 | +0.46(+6.27%) |