Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.226 | 9.306 | 8.939 | 9.086 | 1,227,580 | -0.17(-1.80%) |
Jul 29, 2021 | 9.452 | 9.512 | 9.192 | 9.252 | 1,034,132 | +0.00(+0.00%) |
Jul 28, 2021 | 9.192 | 9.432 | 9.033 | 9.252 | 847,428 | +0.21(+2.28%) |
Jul 27, 2021 | 9.179 | 9.212 | 8.953 | 9.046 | 674,483 | -0.27(-2.93%) |
Jul 26, 2021 | 8.767 | 9.342 | 8.767 | 9.319 | 1,332,753 | +0.57(+6.54%) |
Jul 23, 2021 | 8.840 | 8.840 | 8.594 | 8.747 | 1,047,116 | -0.07(-0.83%) |
Jul 22, 2021 | 9.292 | 9.292 | 8.773 | 8.820 | 900,393 | -0.45(-4.81%) |
Jul 21, 2021 | 8.973 | 9.332 | 8.933 | 9.266 | 1,676,936 | +0.51(+5.77%) |
Jul 20, 2021 | 8.601 | 8.893 | 8.514 | 8.760 | 1,920,670 | +0.16(+1.86%) |
Jul 19, 2021 | 8.654 | 8.926 | 8.473 | 8.601 | 1,841,641 | -0.58(-6.30%) |
Jul 16, 2021 | 9.864 | 9.963 | 9.136 | 9.179 | 2,277,587 | -0.51(-5.22%) |
Jul 15, 2021 | 9.671 | 10.07 | 9.585 | 9.685 | 2,153,558 | -0.40(-3.96%) |
Jul 14, 2021 | 10.45 | 10.64 | 10.05 | 10.08 | 1,333,321 | -0.39(-3.68%) |
Jul 13, 2021 | 10.55 | 10.66 | 10.26 | 10.47 | 1,276,347 | -0.21(-1.99%) |
Jul 12, 2021 | 10.88 | 10.90 | 10.52 | 10.68 | 960,117 | -0.25(-2.25%) |
Jul 09, 2021 | 10.90 | 11.08 | 10.73 | 10.93 | 1,690,239 | +0.21(+1.92%) |
Jul 08, 2021 | 10.60 | 10.96 | 10.58 | 10.72 | 867,572 | -0.21(-1.95%) |
Jul 07, 2021 | 11.13 | 11.27 | 10.61 | 10.94 | 1,013,558 | -0.25(-2.26%) |
Jul 06, 2021 | 11.47 | 11.62 | 11.10 | 11.19 | 1,378,962 | -0.45(-3.89%) |
Jul 02, 2021 | 11.85 | 11.85 | 11.47 | 11.64 | 1,114,100 | -0.09(-0.79%) |
Jul 01, 2021 | 12.27 | 12.44 | 11.71 | 11.73 | 1,390,476 | -0.21(-1.78%) |
Jun 30, 2021 | 11.91 | 12.07 | 11.81 | 11.95 | 657,741 | +0.11(+0.95%) |
Jun 29, 2021 | 12.35 | 12.52 | 11.83 | 11.83 | 1,190,348 | -0.39(-3.16%) |
Jun 28, 2021 | 13.17 | 13.23 | 12.13 | 12.22 | 1,760,181 | -1.10(-8.24%) |
Jun 25, 2021 | 12.70 | 13.37 | 12.61 | 13.32 | 2,252,856 | +0.65(+5.15%) |
Jun 24, 2021 | 12.72 | 12.92 | 12.38 | 12.66 | 726,535 | -0.08(-0.63%) |
Jun 23, 2021 | 12.97 | 13.10 | 12.71 | 12.74 | 847,783 | -0.08(-0.62%) |
Jun 22, 2021 | 12.47 | 12.84 | 12.13 | 12.82 | 998,374 | +0.37(+2.94%) |
Jun 21, 2021 | 11.55 | 12.48 | 11.54 | 12.46 | 1,512,742 | +0.92(+8.02%) |
Jun 18, 2021 | 12.00 | 12.18 | 11.37 | 11.53 | 4,069,595 | -0.77(-6.27%) |
Jun 17, 2021 | 13.08 | 13.26 | 12.09 | 12.31 | 1,599,374 | -0.73(-5.56%) |
Jun 16, 2021 | 12.37 | 13.16 | 12.29 | 13.03 | 1,352,425 | +0.59(+4.70%) |
Jun 15, 2021 | 12.47 | 12.85 | 12.27 | 12.45 | 1,923,987 | +0.03(+0.21%) |
Jun 14, 2021 | 12.79 | 12.98 | 12.35 | 12.42 | 1,757,055 | -0.26(-2.05%) |
Jun 11, 2021 | 12.68 | 13.15 | 12.46 | 12.68 | 2,344,336 | -1.32(-9.41%) |
Jun 10, 2021 | 14.21 | 14.33 | 13.92 | 13.99 | 1,124,022 | +0.08(+0.56%) |
Jun 09, 2021 | 13.99 | 14.28 | 13.84 | 13.92 | 1,177,536 | +0.01(+0.09%) |
Jun 08, 2021 | 13.82 | 14.06 | 13.48 | 13.91 | 1,152,604 | +0.02(+0.17%) |
Jun 07, 2021 | 13.70 | 14.10 | 13.69 | 13.88 | 862,683 | +0.14(+1.00%) |
Jun 04, 2021 | 13.62 | 13.87 | 13.40 | 13.74 | 890,520 | +0.30(+2.22%) |
Jun 03, 2021 | 13.41 | 13.64 | 13.23 | 13.45 | 881,088 | -0.07(-0.53%) |
Jun 02, 2021 | 13.08 | 13.69 | 12.78 | 13.52 | 1,405,913 | +0.62(+4.81%) |
Jun 01, 2021 | 12.69 | 13.07 | 12.63 | 12.90 | 1,488,795 | +0.51(+4.10%) |
May 28, 2021 | 12.83 | 12.87 | 12.34 | 12.39 | 2,505,660 | -0.67(-5.12%) |
May 27, 2021 | 13.05 | 13.43 | 12.91 | 13.06 | 1,198,489 | +0.02(+0.18%) |
May 26, 2021 | 12.84 | 13.17 | 12.71 | 13.03 | 1,270,114 | +0.26(+2.01%) |
May 25, 2021 | 13.83 | 13.88 | 12.73 | 12.78 | 1,832,598 | -1.16(-8.35%) |
May 24, 2021 | 14.13 | 14.41 | 13.86 | 13.94 | 1,418,602 | -0.04(-0.26%) |
May 21, 2021 | 13.66 | 14.52 | 13.61 | 13.98 | 1,506,239 | +0.47(+3.49%) |
May 20, 2021 | 13.00 | 13.66 | 12.54 | 13.51 | 2,558,302 | +0.51(+3.95%) |
May 19, 2021 | 13.05 | 13.19 | 12.57 | 12.99 | 1,504,852 | -0.44(-3.25%) |
May 18, 2021 | 14.02 | 14.13 | 13.39 | 13.43 | 1,624,828 | -0.44(-3.19%) |
May 17, 2021 | 13.64 | 14.03 | 13.42 | 13.87 | 1,249,849 | +0.11(+0.82%) |
May 14, 2021 | 13.45 | 13.90 | 13.35 | 13.76 | 1,730,735 | +0.72(+5.54%) |
May 13, 2021 | 13.53 | 13.99 | 12.87 | 13.03 | 1,516,528 | -0.56(-4.13%) |
May 12, 2021 | 13.71 | 14.27 | 13.15 | 13.59 | 2,768,052 | +1.07(+8.53%) |
May 11, 2021 | 12.65 | 13.10 | 12.41 | 12.53 | 1,142,598 | -0.53(-4.07%) |
May 10, 2021 | 14.04 | 14.32 | 13.05 | 13.06 | 1,201,778 | -0.92(-6.58%) |
May 07, 2021 | 13.05 | 14.06 | 12.99 | 13.98 | 1,295,273 | +0.71(+5.36%) |
May 06, 2021 | 13.99 | 14.51 | 12.84 | 13.27 | 3,350,245 | -0.73(-5.20%) |
May 05, 2021 | 13.59 | 14.09 | 13.33 | 13.99 | 1,418,111 | +0.82(+6.21%) |
May 04, 2021 | 13.46 | 13.85 | 12.81 | 13.18 | 1,302,295 | -0.24(-1.78%) |