Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.41 | 10.57 | 10.02 | 10.14 | 232,397 | -0.42(-3.98%) |
Jul 29, 2021 | 10.50 | 10.63 | 10.33 | 10.56 | 249,305 | +0.03(+0.28%) |
Jul 28, 2021 | 9.930 | 10.72 | 9.800 | 10.53 | 448,918 | +0.64(+6.47%) |
Jul 27, 2021 | 9.960 | 10.00 | 9.560 | 9.890 | 174,543 | -0.21(-2.08%) |
Jul 26, 2021 | 10.37 | 10.59 | 9.940 | 10.10 | 295,887 | -0.30(-2.88%) |
Jul 23, 2021 | 10.59 | 10.65 | 10.10 | 10.40 | 283,461 | -0.16(-1.52%) |
Jul 22, 2021 | 10.47 | 10.88 | 10.12 | 10.56 | 232,668 | +0.02(+0.19%) |
Jul 21, 2021 | 10.20 | 10.56 | 10.12 | 10.54 | 274,753 | +0.46(+4.56%) |
Jul 20, 2021 | 9.900 | 10.21 | 9.740 | 10.08 | 453,782 | +0.30(+3.07%) |
Jul 19, 2021 | 10.00 | 10.10 | 9.430 | 9.780 | 453,827 | -0.44(-4.31%) |
Jul 16, 2021 | 10.67 | 10.77 | 10.11 | 10.22 | 588,777 | -0.38(-3.58%) |
Jul 15, 2021 | 10.85 | 11.05 | 10.51 | 10.60 | 422,003 | -0.14(-1.30%) |
Jul 14, 2021 | 11.62 | 11.70 | 10.64 | 10.74 | 472,748 | -0.70(-6.12%) |
Jul 13, 2021 | 11.32 | 11.60 | 11.16 | 11.44 | 404,945 | -0.03(-0.26%) |
Jul 12, 2021 | 11.28 | 11.52 | 11.02 | 11.47 | 328,884 | +0.19(+1.68%) |
Jul 09, 2021 | 11.96 | 11.96 | 11.21 | 11.28 | 465,600 | -0.56(-4.73%) |
Jul 08, 2021 | 11.83 | 12.17 | 11.51 | 11.84 | 405,956 | -0.19(-1.58%) |
Jul 07, 2021 | 12.26 | 12.27 | 11.58 | 12.03 | 512,802 | -0.13(-1.07%) |
Jul 06, 2021 | 12.65 | 12.74 | 11.73 | 12.16 | 725,402 | -0.56(-4.40%) |
Jul 02, 2021 | 13.25 | 13.25 | 12.66 | 12.72 | 502,695 | -0.51(-3.85%) |
Jul 01, 2021 | 13.32 | 13.68 | 12.88 | 13.23 | 760,263 | -0.08(-0.60%) |
Jun 30, 2021 | 13.15 | 13.98 | 12.92 | 13.31 | 774,792 | +0.17(+1.29%) |
Jun 29, 2021 | 12.79 | 13.53 | 12.56 | 13.14 | 5,493,695 | +0.52(+4.12%) |
Jun 28, 2021 | 12.30 | 12.97 | 11.93 | 12.62 | 1,392,797 | +0.52(+4.30%) |
Jun 25, 2021 | 12.75 | 13.03 | 11.85 | 12.10 | 4,297,764 | -0.74(-5.76%) |
Jun 24, 2021 | 12.93 | 13.17 | 12.31 | 12.84 | 1,154,685 | -0.09(-0.70%) |
Jun 23, 2021 | 11.70 | 13.18 | 11.69 | 12.93 | 2,101,729 | +1.38(+11.95%) |
Jun 22, 2021 | 11.48 | 11.79 | 11.05 | 11.55 | 763,541 | -0.02(-0.17%) |
Jun 21, 2021 | 11.90 | 12.16 | 11.57 | 11.57 | 704,882 | -0.24(-2.03%) |
Jun 18, 2021 | 12.43 | 12.49 | 11.63 | 11.81 | 1,296,965 | -0.44(-3.59%) |
Jun 17, 2021 | 11.87 | 12.60 | 11.84 | 12.25 | 1,130,098 | +0.44(+3.73%) |
Jun 16, 2021 | 11.17 | 12.08 | 11.17 | 11.81 | 1,022,078 | +0.70(+6.30%) |
Jun 15, 2021 | 11.48 | 11.78 | 11.00 | 11.11 | 614,616 | -0.36(-3.14%) |
Jun 14, 2021 | 10.87 | 11.73 | 10.83 | 11.47 | 1,004,368 | +0.67(+6.20%) |
Jun 11, 2021 | 11.02 | 11.15 | 10.53 | 10.80 | 245,719 | -0.21(-1.91%) |
Jun 10, 2021 | 10.75 | 11.03 | 10.43 | 11.01 | 469,419 | +0.20(+1.85%) |
Jun 09, 2021 | 11.03 | 11.25 | 10.30 | 10.81 | 720,642 | -0.32(-2.88%) |
Jun 08, 2021 | 10.65 | 11.26 | 10.14 | 11.13 | 756,074 | +0.25(+2.30%) |
Jun 07, 2021 | 11.37 | 11.37 | 10.76 | 10.88 | 809,765 | -0.37(-3.29%) |
Jun 04, 2021 | 10.92 | 11.61 | 10.86 | 11.25 | 492,362 | +0.47(+4.36%) |
Jun 03, 2021 | 10.64 | 10.92 | 10.28 | 10.78 | 353,376 | +0.11(+1.03%) |
Jun 02, 2021 | 10.46 | 10.81 | 10.19 | 10.67 | 533,065 | +0.12(+1.14%) |
Jun 01, 2021 | 11.21 | 11.25 | 10.40 | 10.55 | 720,987 | -0.21(-1.95%) |
May 28, 2021 | 10.86 | 11.26 | 10.53 | 10.76 | 733,381 | +0.04(+0.37%) |
May 27, 2021 | 10.00 | 10.79 | 10.00 | 10.72 | 678,261 | +0.81(+8.17%) |
May 26, 2021 | 9.710 | 10.50 | 9.520 | 9.910 | 946,871 | +0.46(+4.87%) |
May 25, 2021 | 9.790 | 9.910 | 9.300 | 9.450 | 783,531 | +0.06(+0.64%) |
May 24, 2021 | 9.050 | 9.530 | 9.000 | 9.390 | 1,614,050 | +0.77(+8.93%) |
May 21, 2021 | 8.760 | 8.760 | 8.410 | 8.620 | 243,872 | -0.06(-0.69%) |
May 20, 2021 | 8.540 | 8.875 | 8.474 | 8.680 | 274,256 | +0.29(+3.46%) |
May 19, 2021 | 8.210 | 8.460 | 8.050 | 8.390 | 238,719 | +0.12(+1.45%) |
May 18, 2021 | 8.210 | 8.500 | 8.160 | 8.270 | 682,711 | +0.04(+0.49%) |
May 17, 2021 | 8.470 | 8.600 | 8.048 | 8.230 | 235,329 | -0.15(-1.79%) |
May 14, 2021 | 8.450 | 8.530 | 8.200 | 8.380 | 478,783 | +0.10(+1.21%) |
May 13, 2021 | 8.590 | 8.650 | 7.870 | 8.280 | 2,433,111 | -0.48(-5.48%) |
May 12, 2021 | 11.02 | 11.21 | 7.790 | 8.760 | 4,905,712 | -2.94(-25.13%) |
May 11, 2021 | 12.05 | 12.13 | 11.67 | 11.70 | 1,023,065 | -0.35(-2.90%) |
May 10, 2021 | 12.42 | 12.63 | 12.02 | 12.05 | 375,686 | -0.35(-2.82%) |
May 07, 2021 | 12.97 | 13.00 | 12.33 | 12.40 | 213,814 | -0.40(-3.13%) |
May 06, 2021 | 12.81 | 13.17 | 12.58 | 12.80 | 392,004 | +0.03(+0.23%) |
May 05, 2021 | 12.59 | 13.27 | 12.56 | 12.77 | 507,115 | +0.27(+2.16%) |
May 04, 2021 | 13.07 | 13.15 | 12.50 | 12.50 | 3,142,143 | -0.62(-4.73%) |