Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.50 | 10.64 | 10.28 | 10.50 | 381,569 | -0.07(-0.66%) |
Jul 29, 2021 | 10.72 | 10.80 | 10.54 | 10.57 | 384,741 | -0.06(-0.56%) |
Jul 28, 2021 | 10.42 | 10.70 | 10.42 | 10.63 | 305,371 | +0.18(+1.72%) |
Jul 27, 2021 | 10.68 | 10.76 | 10.34 | 10.45 | 642,393 | -0.34(-3.15%) |
Jul 26, 2021 | 10.51 | 11.02 | 10.44 | 10.79 | 429,515 | +0.18(+1.70%) |
Jul 23, 2021 | 10.55 | 10.72 | 10.42 | 10.61 | 526,333 | +0.15(+1.43%) |
Jul 22, 2021 | 11.00 | 11.00 | 10.41 | 10.46 | 424,615 | -0.58(-5.25%) |
Jul 21, 2021 | 11.11 | 11.28 | 10.88 | 11.04 | 477,777 | -0.01(-0.09%) |
Jul 20, 2021 | 10.85 | 11.17 | 10.78 | 11.05 | 509,255 | +0.30(+2.79%) |
Jul 19, 2021 | 10.69 | 10.84 | 10.61 | 10.75 | 340,283 | -0.22(-2.01%) |
Jul 16, 2021 | 11.17 | 11.44 | 10.84 | 10.97 | 744,416 | -0.12(-1.08%) |
Jul 15, 2021 | 11.11 | 11.18 | 10.71 | 11.09 | 758,605 | -0.02(-0.18%) |
Jul 14, 2021 | 11.00 | 11.36 | 10.88 | 11.11 | 856,329 | -0.16(-1.42%) |
Jul 13, 2021 | 11.83 | 11.83 | 11.25 | 11.27 | 567,513 | -0.64(-5.37%) |
Jul 12, 2021 | 12.25 | 12.35 | 11.89 | 11.91 | 603,819 | -0.42(-3.41%) |
Jul 09, 2021 | 11.50 | 12.34 | 11.50 | 12.33 | 819,532 | +0.97(+8.54%) |
Jul 08, 2021 | 11.53 | 11.58 | 11.24 | 11.36 | 548,568 | -0.26(-2.24%) |
Jul 07, 2021 | 11.73 | 12.03 | 11.60 | 11.62 | 994,771 | -0.13(-1.11%) |
Jul 06, 2021 | 12.25 | 12.26 | 11.71 | 11.75 | 498,407 | -0.51(-4.16%) |
Jul 02, 2021 | 12.29 | 12.29 | 12.13 | 12.26 | 416,175 | +0.03(+0.25%) |
Jul 01, 2021 | 12.28 | 12.30 | 12.12 | 12.23 | 267,806 | -0.01(-0.08%) |
Jun 30, 2021 | 12.19 | 12.34 | 12.17 | 12.24 | 414,620 | +0.03(+0.25%) |
Jun 29, 2021 | 12.23 | 12.28 | 12.15 | 12.21 | 542,137 | -0.02(-0.16%) |
Jun 28, 2021 | 12.14 | 12.27 | 12.09 | 12.23 | 560,285 | +0.12(+0.99%) |
Jun 25, 2021 | 12.79 | 12.85 | 12.07 | 12.11 | 762,032 | -0.69(-5.39%) |
Jun 24, 2021 | 12.28 | 12.83 | 12.20 | 12.80 | 698,377 | +0.51(+4.15%) |
Jun 23, 2021 | 12.15 | 12.36 | 11.75 | 12.29 | 571,757 | +0.08(+0.66%) |
Jun 22, 2021 | 12.52 | 12.60 | 12.13 | 12.21 | 849,148 | -0.26(-2.09%) |
Jun 21, 2021 | 12.20 | 12.70 | 12.18 | 12.47 | 1,077,612 | +0.20(+1.63%) |
Jun 18, 2021 | 12.73 | 12.73 | 12.23 | 12.27 | 656,321 | -0.47(-3.69%) |
Jun 17, 2021 | 12.72 | 12.85 | 12.49 | 12.74 | 423,032 | -0.06(-0.47%) |
Jun 16, 2021 | 13.19 | 13.24 | 12.72 | 12.80 | 742,210 | -0.37(-2.81%) |
Jun 15, 2021 | 13.13 | 13.25 | 12.76 | 13.17 | 949,868 | +0.08(+0.61%) |
Jun 14, 2021 | 13.25 | 13.40 | 13.00 | 13.09 | 397,255 | -0.16(-1.21%) |
Jun 11, 2021 | 13.70 | 13.72 | 13.15 | 13.25 | 525,427 | -0.40(-2.93%) |
Jun 10, 2021 | 13.46 | 13.67 | 13.46 | 13.65 | 671,740 | +0.14(+1.04%) |
Jun 09, 2021 | 13.41 | 13.62 | 13.29 | 13.51 | 467,606 | +0.11(+0.82%) |
Jun 08, 2021 | 13.45 | 13.59 | 13.07 | 13.40 | 728,319 | -0.03(-0.22%) |
Jun 07, 2021 | 13.03 | 13.54 | 13.01 | 13.43 | 850,821 | +0.47(+3.63%) |
Jun 04, 2021 | 13.18 | 13.20 | 12.84 | 12.96 | 342,403 | -0.09(-0.69%) |
Jun 03, 2021 | 13.14 | 13.31 | 12.94 | 13.05 | 768,779 | -0.19(-1.44%) |
Jun 02, 2021 | 12.63 | 13.31 | 12.52 | 13.24 | 1,155,124 | +0.58(+4.58%) |
Jun 01, 2021 | 12.86 | 13.05 | 12.60 | 12.66 | 858,063 | +0.16(+1.28%) |
May 28, 2021 | 12.81 | 12.81 | 12.40 | 12.50 | 418,349 | +0.00(+0.00%) |
May 27, 2021 | 12.51 | 12.79 | 12.44 | 12.50 | 788,154 | +0.08(+0.64%) |
May 26, 2021 | 12.58 | 12.62 | 12.38 | 12.42 | 1,354,917 | -0.16(-1.27%) |
May 25, 2021 | 13.21 | 13.29 | 12.49 | 12.58 | 1,192,034 | -0.62(-4.70%) |
May 24, 2021 | 13.29 | 13.40 | 13.15 | 13.20 | 735,024 | -0.05(-0.38%) |
May 21, 2021 | 12.96 | 13.28 | 12.89 | 13.25 | 756,515 | +0.29(+2.24%) |
May 20, 2021 | 12.73 | 13.46 | 12.62 | 12.96 | 1,486,184 | +0.38(+3.02%) |
May 19, 2021 | 12.45 | 12.68 | 12.11 | 12.58 | 1,245,188 | -0.07(-0.55%) |
May 18, 2021 | 12.65 | 12.80 | 12.52 | 12.65 | 1,072,421 | +0.10(+0.80%) |
May 17, 2021 | 12.36 | 12.63 | 12.26 | 12.55 | 1,440,447 | +0.23(+1.87%) |
May 14, 2021 | 12.50 | 12.63 | 11.99 | 12.32 | 998,018 | -0.13(-1.04%) |
May 13, 2021 | 11.74 | 12.54 | 11.71 | 12.45 | 2,189,745 | +0.85(+7.33%) |
May 12, 2021 | 11.06 | 11.86 | 11.05 | 11.60 | 2,470,797 | +0.38(+3.39%) |
May 11, 2021 | 10.76 | 11.28 | 10.59 | 11.22 | 1,331,421 | +0.14(+1.26%) |
May 10, 2021 | 11.40 | 11.41 | 10.86 | 11.08 | 1,439,590 | -0.31(-2.72%) |
May 07, 2021 | 11.60 | 11.82 | 11.31 | 11.39 | 654,629 | -0.19(-1.64%) |
May 06, 2021 | 11.79 | 11.87 | 11.43 | 11.58 | 720,349 | -0.20(-1.70%) |
May 05, 2021 | 11.87 | 12.03 | 11.72 | 11.78 | 547,865 | -0.02(-0.17%) |
May 04, 2021 | 11.76 | 11.92 | 11.57 | 11.80 | 976,427 | -0.20(-1.67%) |