Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.75 | 11.75 | 11.36 | 11.54 | 562,070 | -0.20(-1.70%) |
Jul 29, 2021 | 11.90 | 11.97 | 11.61 | 11.74 | 697,720 | +0.07(+0.60%) |
Jul 28, 2021 | 11.43 | 11.88 | 11.25 | 11.67 | 723,646 | +0.37(+3.27%) |
Jul 27, 2021 | 11.35 | 11.52 | 11.14 | 11.30 | 774,998 | -0.23(-1.99%) |
Jul 26, 2021 | 10.97 | 11.59 | 10.95 | 11.53 | 880,943 | +0.61(+5.59%) |
Jul 23, 2021 | 11.35 | 11.35 | 10.79 | 10.92 | 464,484 | -0.35(-3.11%) |
Jul 22, 2021 | 11.66 | 11.71 | 11.19 | 11.27 | 655,078 | -0.37(-3.18%) |
Jul 21, 2021 | 11.48 | 11.86 | 11.44 | 11.64 | 832,479 | +0.51(+4.58%) |
Jul 20, 2021 | 11.07 | 11.44 | 10.86 | 11.13 | 1,011,790 | +0.20(+1.83%) |
Jul 19, 2021 | 11.23 | 11.61 | 10.90 | 10.93 | 1,710,739 | -0.91(-7.69%) |
Jul 16, 2021 | 12.78 | 12.78 | 11.81 | 11.84 | 910,730 | -0.76(-6.03%) |
Jul 15, 2021 | 13.01 | 13.34 | 12.50 | 12.60 | 993,680 | -0.69(-5.19%) |
Jul 14, 2021 | 14.05 | 14.27 | 13.18 | 13.29 | 788,412 | -0.69(-4.94%) |
Jul 13, 2021 | 14.17 | 14.27 | 13.72 | 13.98 | 538,855 | -0.40(-2.78%) |
Jul 12, 2021 | 14.36 | 14.48 | 14.11 | 14.38 | 462,372 | -0.16(-1.10%) |
Jul 09, 2021 | 14.45 | 14.68 | 14.13 | 14.54 | 515,385 | +0.29(+2.04%) |
Jul 08, 2021 | 13.75 | 14.38 | 13.69 | 14.25 | 714,438 | +0.10(+0.71%) |
Jul 07, 2021 | 14.86 | 15.19 | 14.13 | 14.15 | 884,696 | -0.67(-4.52%) |
Jul 06, 2021 | 15.69 | 15.69 | 14.63 | 14.82 | 1,170,961 | -1.27(-7.89%) |
Jul 02, 2021 | 16.20 | 16.32 | 15.95 | 16.09 | 601,531 | -0.31(-1.89%) |
Jul 01, 2021 | 16.14 | 16.55 | 15.89 | 16.40 | 816,557 | +0.76(+4.86%) |
Jun 30, 2021 | 15.83 | 16.00 | 15.44 | 15.64 | 1,140,346 | -0.04(-0.26%) |
Jun 29, 2021 | 16.32 | 16.69 | 15.64 | 15.68 | 1,094,022 | -0.49(-3.03%) |
Jun 28, 2021 | 16.97 | 16.97 | 16.00 | 16.17 | 1,485,117 | -0.84(-4.94%) |
Jun 25, 2021 | 17.60 | 17.79 | 17.00 | 17.01 | 5,692,713 | -0.44(-2.52%) |
Jun 24, 2021 | 17.41 | 17.73 | 17.24 | 17.45 | 3,543,524 | -1.20(-6.43%) |
Jun 23, 2021 | 18.24 | 18.93 | 18.16 | 18.65 | 1,189,177 | +0.50(+2.75%) |
Jun 22, 2021 | 17.83 | 18.21 | 17.48 | 18.15 | 528,235 | +0.01(+0.06%) |
Jun 21, 2021 | 17.20 | 18.15 | 17.20 | 18.14 | 962,715 | +1.07(+6.27%) |
Jun 18, 2021 | 16.68 | 17.37 | 16.54 | 17.07 | 2,368,788 | -0.19(-1.10%) |
Jun 17, 2021 | 17.82 | 18.24 | 16.91 | 17.26 | 1,260,224 | -0.51(-2.87%) |
Jun 16, 2021 | 17.08 | 17.89 | 16.89 | 17.77 | 872,536 | +0.53(+3.07%) |
Jun 15, 2021 | 16.70 | 17.24 | 16.66 | 17.24 | 637,870 | +0.65(+3.92%) |
Jun 14, 2021 | 17.03 | 17.27 | 16.55 | 16.59 | 584,181 | -0.32(-1.89%) |
Jun 11, 2021 | 16.41 | 16.92 | 16.41 | 16.91 | 570,083 | +0.51(+3.11%) |
Jun 10, 2021 | 16.74 | 16.82 | 16.02 | 16.40 | 533,383 | -0.03(-0.18%) |
Jun 09, 2021 | 16.97 | 17.08 | 16.37 | 16.43 | 684,317 | -0.56(-3.30%) |
Jun 08, 2021 | 16.28 | 17.14 | 15.82 | 16.99 | 895,977 | +0.98(+6.12%) |
Jun 07, 2021 | 16.04 | 16.42 | 15.91 | 16.01 | 725,325 | -0.11(-0.68%) |
Jun 04, 2021 | 15.54 | 16.23 | 15.20 | 16.12 | 638,746 | +0.70(+4.54%) |
Jun 03, 2021 | 15.26 | 15.57 | 15.01 | 15.42 | 545,163 | +0.07(+0.46%) |
Jun 02, 2021 | 15.07 | 15.52 | 14.87 | 15.35 | 832,405 | +0.50(+3.37%) |
Jun 01, 2021 | 14.60 | 15.13 | 14.50 | 14.85 | 867,947 | +0.67(+4.72%) |
May 28, 2021 | 14.16 | 14.27 | 13.96 | 14.18 | 469,042 | +0.24(+1.72%) |
May 27, 2021 | 13.98 | 14.14 | 13.76 | 13.94 | 686,799 | +0.04(+0.29%) |
May 26, 2021 | 13.59 | 13.96 | 13.50 | 13.90 | 356,101 | +0.42(+3.12%) |
May 25, 2021 | 14.05 | 14.25 | 13.45 | 13.48 | 515,339 | -0.51(-3.65%) |
May 24, 2021 | 13.82 | 14.10 | 13.48 | 13.99 | 563,669 | +0.44(+3.25%) |
May 21, 2021 | 13.11 | 13.82 | 12.83 | 13.55 | 766,333 | +0.77(+6.03%) |
May 20, 2021 | 12.52 | 12.82 | 12.10 | 12.78 | 437,225 | +0.17(+1.35%) |
May 19, 2021 | 12.67 | 12.88 | 12.25 | 12.61 | 310,590 | -0.50(-3.81%) |
May 18, 2021 | 13.23 | 13.29 | 12.94 | 13.11 | 480,644 | -0.03(-0.23%) |
May 17, 2021 | 12.64 | 13.34 | 12.60 | 13.14 | 604,336 | +0.41(+3.22%) |
May 14, 2021 | 12.66 | 12.91 | 12.48 | 12.73 | 349,110 | +0.38(+3.08%) |
May 13, 2021 | 12.43 | 13.09 | 12.12 | 12.35 | 638,527 | -0.28(-2.22%) |
May 12, 2021 | 12.57 | 13.20 | 12.51 | 12.63 | 546,276 | +0.12(+0.96%) |
May 11, 2021 | 12.25 | 12.64 | 11.97 | 12.51 | 371,002 | +0.14(+1.13%) |
May 10, 2021 | 12.67 | 13.24 | 12.45 | 12.37 | 505,114 | -0.18(-1.43%) |
May 07, 2021 | 12.00 | 12.62 | 11.82 | 12.55 | 567,462 | +0.26(+2.12%) |
May 06, 2021 | 12.30 | 12.50 | 11.70 | 12.29 | 661,747 | -0.07(-0.57%) |
May 05, 2021 | 12.00 | 12.46 | 11.70 | 12.36 | 511,042 | +0.74(+6.37%) |
May 04, 2021 | 11.80 | 11.88 | 11.30 | 11.62 | 265,332 | -0.12(-1.02%) |