Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.75 | 14.09 | 13.01 | 13.12 | 341,993 | -0.85(-6.08%) |
Jul 29, 2021 | 13.10 | 14.18 | 12.91 | 13.97 | 518,846 | +0.31(+2.27%) |
Jul 28, 2021 | 12.99 | 14.16 | 12.50 | 13.66 | 734,248 | +0.84(+6.55%) |
Jul 27, 2021 | 13.04 | 15.00 | 11.67 | 12.82 | 2,074,670 | +0.95(+8.00%) |
Jul 26, 2021 | 11.02 | 12.39 | 10.96 | 11.87 | 861,757 | +1.17(+10.93%) |
Jul 23, 2021 | 10.50 | 10.78 | 9.970 | 10.70 | 576,288 | +0.34(+3.28%) |
Jul 22, 2021 | 10.56 | 10.65 | 9.630 | 10.36 | 901,681 | +0.01(+0.10%) |
Jul 21, 2021 | 9.740 | 10.66 | 9.500 | 10.35 | 1,077,827 | +0.69(+7.14%) |
Jul 20, 2021 | 9.700 | 10.35 | 9.270 | 9.660 | 1,189,015 | +0.02(+0.21%) |
Jul 19, 2021 | 9.300 | 9.696 | 9.000 | 9.640 | 286,458 | +0.15(+1.58%) |
Jul 16, 2021 | 10.35 | 10.39 | 9.450 | 9.490 | 657,464 | -0.67(-6.59%) |
Jul 15, 2021 | 10.66 | 11.04 | 10.11 | 10.16 | 316,722 | -0.72(-6.62%) |
Jul 14, 2021 | 11.24 | 11.56 | 10.74 | 10.88 | 212,257 | -0.27(-2.42%) |
Jul 13, 2021 | 11.29 | 11.29 | 10.92 | 11.15 | 150,055 | -0.09(-0.80%) |
Jul 12, 2021 | 11.15 | 11.38 | 10.91 | 11.24 | 121,932 | -0.08(-0.71%) |
Jul 09, 2021 | 11.64 | 12.05 | 11.07 | 11.32 | 578,696 | -0.32(-2.75%) |
Jul 08, 2021 | 12.26 | 12.73 | 11.45 | 11.64 | 607,464 | -1.48(-11.28%) |
Jul 07, 2021 | 13.34 | 15.37 | 12.17 | 13.12 | 1,669,217 | -0.24(-1.80%) |
Jul 06, 2021 | 12.25 | 13.98 | 12.21 | 13.36 | 712,113 | +1.26(+10.41%) |
Jul 02, 2021 | 11.24 | 12.80 | 11.00 | 12.10 | 393,767 | +0.81(+7.17%) |
Jul 01, 2021 | 11.09 | 11.48 | 11.07 | 11.29 | 51,661 | +0.29(+2.64%) |
Jun 30, 2021 | 11.24 | 11.26 | 10.50 | 11.00 | 154,347 | -0.28(-2.48%) |
Jun 29, 2021 | 11.32 | 11.47 | 11.08 | 11.28 | 27,183 | -0.11(-0.97%) |
Jun 28, 2021 | 11.06 | 11.53 | 11.04 | 11.39 | 70,648 | -0.10(-0.87%) |
Jun 25, 2021 | 11.62 | 11.93 | 11.44 | 11.49 | 135,505 | -0.12(-1.03%) |
Jun 24, 2021 | 12.00 | 12.00 | 10.80 | 11.61 | 415,370 | -0.14(-1.19%) |
Jun 23, 2021 | 11.95 | 12.06 | 11.65 | 11.75 | 114,234 | -0.07(-0.59%) |
Jun 22, 2021 | 11.50 | 12.10 | 11.22 | 11.82 | 78,159 | +0.38(+3.32%) |
Jun 21, 2021 | 10.78 | 11.54 | 10.64 | 11.44 | 149,721 | +0.74(+6.92%) |
Jun 18, 2021 | 10.76 | 11.34 | 10.51 | 10.70 | 193,695 | -0.20(-1.83%) |
Jun 17, 2021 | 12.45 | 12.62 | 10.12 | 10.90 | 502,455 | -1.61(-12.87%) |
Jun 16, 2021 | 12.88 | 13.11 | 12.41 | 12.51 | 117,854 | -0.36(-2.80%) |
Jun 15, 2021 | 13.44 | 13.44 | 12.61 | 12.87 | 139,804 | -0.59(-4.38%) |
Jun 14, 2021 | 12.55 | 13.88 | 12.51 | 13.46 | 312,700 | +0.79(+6.24%) |
Jun 11, 2021 | 11.15 | 13.46 | 10.99 | 12.67 | 802,592 | +1.67(+15.18%) |
Jun 10, 2021 | 10.56 | 11.30 | 10.31 | 11.00 | 230,038 | +0.36(+3.38%) |
Jun 09, 2021 | 10.57 | 10.90 | 10.36 | 10.64 | 242,652 | +0.14(+1.33%) |
Jun 08, 2021 | 11.15 | 11.32 | 10.41 | 10.50 | 278,526 | -0.41(-3.76%) |
Jun 07, 2021 | 11.04 | 11.37 | 10.74 | 10.91 | 225,820 | -0.26(-2.33%) |
Jun 04, 2021 | 10.25 | 11.63 | 9.900 | 11.17 | 495,508 | +1.02(+10.05%) |
Jun 03, 2021 | 9.700 | 10.15 | 9.591 | 10.15 | 230,701 | +1.00(+10.93%) |
Jun 02, 2021 | 9.170 | 9.380 | 8.840 | 9.150 | 48,992 | +0.03(+0.33%) |
Jun 01, 2021 | 8.610 | 9.200 | 8.610 | 9.120 | 98,206 | +0.54(+6.29%) |
May 28, 2021 | 8.570 | 8.600 | 8.340 | 8.580 | 56,623 | +0.07(+0.82%) |
May 27, 2021 | 7.830 | 8.940 | 7.750 | 8.510 | 402,348 | +0.78(+10.09%) |
May 26, 2021 | 8.140 | 8.470 | 7.600 | 7.730 | 277,544 | -0.40(-4.92%) |
May 25, 2021 | 8.570 | 8.640 | 8.100 | 8.130 | 131,768 | -0.52(-6.01%) |
May 24, 2021 | 9.250 | 10.29 | 8.580 | 8.650 | 1,035,168 | -0.56(-6.08%) |
May 21, 2021 | 9.380 | 9.475 | 9.090 | 9.210 | 52,532 | -0.14(-1.50%) |
May 20, 2021 | 9.390 | 9.450 | 9.069 | 9.350 | 34,221 | -0.03(-0.32%) |
May 19, 2021 | 9.090 | 9.450 | 8.990 | 9.380 | 56,848 | +0.03(+0.32%) |
May 18, 2021 | 8.830 | 9.440 | 8.720 | 9.350 | 70,143 | +0.53(+6.01%) |
May 17, 2021 | 8.390 | 8.870 | 8.390 | 8.820 | 45,994 | +0.37(+4.38%) |
May 14, 2021 | 8.490 | 8.910 | 8.430 | 8.450 | 61,989 | +0.14(+1.68%) |
May 13, 2021 | 8.970 | 8.970 | 8.025 | 8.310 | 228,885 | -0.61(-6.84%) |
May 12, 2021 | 9.010 | 9.340 | 8.920 | 8.920 | 77,291 | -0.12(-1.33%) |
May 11, 2021 | 8.900 | 9.490 | 8.635 | 9.040 | 145,190 | -0.12(-1.31%) |
May 10, 2021 | 9.260 | 9.470 | 9.110 | 9.160 | 74,892 | -0.22(-2.35%) |
May 07, 2021 | 8.940 | 9.480 | 8.880 | 9.380 | 157,336 | +0.44(+4.92%) |
May 06, 2021 | 9.180 | 9.270 | 8.690 | 8.940 | 159,869 | -0.25(-2.72%) |
May 05, 2021 | 9.420 | 9.450 | 8.910 | 9.190 | 133,472 | -0.27(-2.85%) |
May 04, 2021 | 9.680 | 9.850 | 9.140 | 9.460 | 168,653 | -0.22(-2.27%) |