Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.76 | 11.07 | 10.32 | 10.48 | 29,401 | -0.41(-3.76%) |
Jul 29, 2021 | 10.82 | 11.07 | 10.60 | 10.89 | 84,730 | +0.12(+1.11%) |
Jul 28, 2021 | 10.48 | 10.89 | 10.42 | 10.77 | 53,370 | +0.33(+3.16%) |
Jul 27, 2021 | 10.58 | 10.64 | 10.14 | 10.44 | 105,853 | -0.31(-2.88%) |
Jul 26, 2021 | 10.82 | 11.11 | 10.62 | 10.75 | 55,473 | +0.04(+0.37%) |
Jul 23, 2021 | 10.92 | 10.92 | 10.40 | 10.71 | 115,824 | -0.31(-2.81%) |
Jul 22, 2021 | 11.09 | 11.20 | 10.81 | 11.02 | 37,528 | -0.06(-0.54%) |
Jul 21, 2021 | 10.70 | 11.13 | 10.70 | 11.08 | 74,307 | +0.42(+3.94%) |
Jul 20, 2021 | 10.87 | 10.87 | 10.45 | 10.66 | 106,637 | -0.02(-0.19%) |
Jul 19, 2021 | 10.12 | 10.92 | 10.02 | 10.68 | 125,900 | +0.37(+3.59%) |
Jul 16, 2021 | 11.17 | 11.17 | 10.30 | 10.31 | 152,653 | -0.69(-6.27%) |
Jul 15, 2021 | 11.26 | 11.54 | 10.81 | 11.00 | 112,090 | -0.24(-2.14%) |
Jul 14, 2021 | 11.89 | 11.90 | 10.90 | 11.24 | 230,332 | -0.65(-5.47%) |
Jul 13, 2021 | 11.83 | 12.38 | 11.79 | 11.89 | 90,161 | +0.03(+0.25%) |
Jul 12, 2021 | 11.92 | 11.92 | 11.36 | 11.86 | 113,255 | -0.09(-0.75%) |
Jul 09, 2021 | 12.38 | 12.48 | 11.81 | 11.95 | 96,790 | -0.22(-1.81%) |
Jul 08, 2021 | 11.82 | 12.37 | 11.51 | 12.17 | 153,458 | +0.17(+1.42%) |
Jul 07, 2021 | 12.38 | 12.52 | 11.92 | 12.00 | 84,089 | -0.27(-2.20%) |
Jul 06, 2021 | 12.20 | 12.34 | 11.77 | 12.27 | 72,511 | -0.16(-1.29%) |
Jul 02, 2021 | 12.15 | 12.62 | 11.71 | 12.43 | 247,898 | +0.48(+4.02%) |
Jul 01, 2021 | 12.27 | 12.27 | 11.65 | 11.95 | 170,963 | -0.38(-3.08%) |
Jun 30, 2021 | 12.35 | 12.49 | 11.70 | 12.33 | 254,176 | -0.17(-1.36%) |
Jun 29, 2021 | 13.28 | 13.93 | 12.34 | 12.50 | 361,545 | -0.55(-4.21%) |
Jun 28, 2021 | 13.07 | 13.49 | 12.63 | 13.05 | 252,241 | -0.02(-0.15%) |
Jun 25, 2021 | 14.66 | 14.89 | 13.03 | 13.07 | 688,855 | -1.78(-11.99%) |
Jun 24, 2021 | 15.80 | 16.21 | 14.38 | 14.85 | 996,907 | -1.05(-6.60%) |
Jun 23, 2021 | 13.80 | 18.20 | 13.75 | 15.90 | 8,834,620 | +2.71(+20.55%) |
Jun 22, 2021 | 12.56 | 13.38 | 12.45 | 13.19 | 169,468 | +0.62(+4.93%) |
Jun 21, 2021 | 12.98 | 12.98 | 12.31 | 12.57 | 147,705 | -0.42(-3.23%) |
Jun 18, 2021 | 11.90 | 12.99 | 11.70 | 12.99 | 382,878 | +1.10(+9.25%) |
Jun 17, 2021 | 11.37 | 12.00 | 11.30 | 11.89 | 171,099 | +0.28(+2.41%) |
Jun 16, 2021 | 10.41 | 12.40 | 10.21 | 11.61 | 817,260 | +1.39(+13.60%) |
Jun 15, 2021 | 10.75 | 10.87 | 9.650 | 10.22 | 647,198 | -0.41(-3.86%) |
Jun 14, 2021 | 11.64 | 11.90 | 10.37 | 10.63 | 337,821 | -0.57(-5.09%) |
Jun 11, 2021 | 14.19 | 14.21 | 10.82 | 11.20 | 425,436 | -2.55(-18.55%) |
Jun 10, 2021 | 13.64 | 14.30 | 13.25 | 13.75 | 258,963 | +0.18(+1.33%) |
Jun 09, 2021 | 13.24 | 14.18 | 13.14 | 13.57 | 593,514 | +0.43(+3.27%) |
Jun 08, 2021 | 12.69 | 13.25 | 12.51 | 13.14 | 591,572 | +0.28(+2.18%) |
Jun 07, 2021 | 11.60 | 12.99 | 11.60 | 12.86 | 751,119 | +1.23(+10.58%) |
Jun 04, 2021 | 10.00 | 12.16 | 9.980 | 11.63 | 1,109,595 | +1.76(+17.83%) |
Jun 03, 2021 | 9.450 | 9.970 | 9.340 | 9.870 | 98,355 | +0.36(+3.79%) |
Jun 02, 2021 | 9.340 | 9.550 | 9.090 | 9.510 | 124,590 | +0.23(+2.48%) |
Jun 01, 2021 | 9.170 | 9.810 | 8.910 | 9.280 | 238,225 | +0.05(+0.54%) |
May 28, 2021 | 9.510 | 9.840 | 9.130 | 9.230 | 144,239 | -0.20(-2.12%) |
May 27, 2021 | 8.720 | 9.490 | 8.720 | 9.430 | 135,549 | +0.67(+7.65%) |
May 26, 2021 | 8.480 | 8.850 | 8.440 | 8.760 | 45,721 | +0.34(+4.04%) |
May 25, 2021 | 8.530 | 8.645 | 8.360 | 8.420 | 42,020 | -0.06(-0.71%) |
May 24, 2021 | 8.780 | 8.950 | 8.470 | 8.480 | 67,822 | -0.27(-3.09%) |
May 21, 2021 | 8.630 | 9.305 | 8.570 | 8.750 | 217,063 | +0.19(+2.22%) |
May 20, 2021 | 8.100 | 8.600 | 8.100 | 8.560 | 49,700 | +0.46(+5.68%) |
May 19, 2021 | 8.320 | 8.500 | 8.033 | 8.100 | 100,941 | -0.32(-3.80%) |
May 18, 2021 | 7.840 | 8.420 | 7.660 | 8.420 | 112,310 | +0.61(+7.81%) |
May 17, 2021 | 7.890 | 7.896 | 7.500 | 7.810 | 113,656 | +0.06(+0.77%) |
May 14, 2021 | 7.920 | 8.040 | 7.700 | 7.750 | 50,177 | +0.04(+0.52%) |
May 13, 2021 | 7.990 | 8.220 | 7.600 | 7.710 | 152,088 | -0.25(-3.14%) |
May 12, 2021 | 8.110 | 8.170 | 7.910 | 7.960 | 73,705 | -0.31(-3.75%) |
May 11, 2021 | 8.070 | 8.380 | 7.970 | 8.270 | 104,402 | +0.16(+1.97%) |
May 10, 2021 | 8.460 | 8.556 | 8.020 | 8.110 | 147,327 | -0.42(-4.92%) |
May 07, 2021 | 8.200 | 8.650 | 8.200 | 8.530 | 58,468 | +0.34(+4.15%) |
May 06, 2021 | 8.140 | 8.420 | 8.000 | 8.190 | 111,233 | +0.04(+0.49%) |
May 05, 2021 | 8.350 | 8.350 | 8.000 | 8.150 | 87,515 | -0.06(-0.73%) |
May 04, 2021 | 8.470 | 8.470 | 7.910 | 8.210 | 154,209 | -0.33(-3.86%) |