Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.92 | 10.95 | 10.51 | 10.66 | 942,186 | -0.30(-2.70%) |
Jul 29, 2021 | 10.89 | 10.99 | 10.76 | 10.95 | 538,866 | +0.13(+1.23%) |
Jul 28, 2021 | 10.71 | 11.04 | 10.61 | 10.82 | 692,130 | +0.09(+0.80%) |
Jul 27, 2021 | 10.81 | 10.85 | 10.41 | 10.73 | 969,491 | -0.20(-1.83%) |
Jul 26, 2021 | 10.97 | 11.26 | 10.81 | 10.93 | 904,763 | +0.02(+0.17%) |
Jul 23, 2021 | 11.27 | 11.27 | 10.70 | 10.91 | 838,939 | -0.27(-2.39%) |
Jul 22, 2021 | 11.48 | 11.70 | 11.17 | 11.18 | 1,374,123 | -0.56(-4.80%) |
Jul 21, 2021 | 11.34 | 11.81 | 11.24 | 11.75 | 1,384,809 | +0.54(+4.86%) |
Jul 20, 2021 | 10.60 | 11.29 | 10.38 | 11.20 | 2,855,924 | +0.75(+7.22%) |
Jul 19, 2021 | 10.58 | 10.65 | 10.28 | 10.45 | 1,268,862 | -0.50(-4.54%) |
Jul 16, 2021 | 11.32 | 11.50 | 10.86 | 10.94 | 1,036,410 | -0.32(-2.80%) |
Jul 15, 2021 | 11.42 | 11.54 | 11.12 | 11.26 | 1,135,534 | -0.12(-1.09%) |
Jul 14, 2021 | 11.90 | 12.09 | 11.37 | 11.38 | 1,042,232 | -0.44(-3.72%) |
Jul 13, 2021 | 12.14 | 12.16 | 11.77 | 11.82 | 708,219 | -0.38(-3.13%) |
Jul 12, 2021 | 12.14 | 12.34 | 11.87 | 12.20 | 847,946 | +0.00(+0.00%) |
Jul 09, 2021 | 12.17 | 12.37 | 11.96 | 12.20 | 541,829 | +0.14(+1.19%) |
Jul 08, 2021 | 12.17 | 12.19 | 11.82 | 12.06 | 807,312 | -0.32(-2.62%) |
Jul 07, 2021 | 12.95 | 13.18 | 12.13 | 12.39 | 1,624,097 | -0.61(-4.70%) |
Jul 06, 2021 | 13.24 | 13.27 | 12.72 | 13.00 | 1,749,025 | -0.17(-1.31%) |
Jul 02, 2021 | 12.82 | 13.21 | 12.82 | 13.17 | 1,557,651 | +0.35(+2.76%) |
Jul 01, 2021 | 12.72 | 12.93 | 12.58 | 12.82 | 732,813 | +0.16(+1.28%) |
Jun 30, 2021 | 12.78 | 12.84 | 12.61 | 12.65 | 722,973 | -0.08(-0.60%) |
Jun 29, 2021 | 12.70 | 12.86 | 12.54 | 12.73 | 711,500 | +0.08(+0.60%) |
Jun 28, 2021 | 13.00 | 13.11 | 12.57 | 12.65 | 952,435 | -0.42(-3.21%) |
Jun 25, 2021 | 13.15 | 13.38 | 12.98 | 13.07 | 2,236,185 | -0.05(-0.36%) |
Jun 24, 2021 | 13.06 | 13.18 | 12.94 | 13.12 | 841,764 | +0.12(+0.95%) |
Jun 23, 2021 | 12.65 | 13.08 | 12.61 | 13.00 | 900,371 | +0.40(+3.18%) |
Jun 22, 2021 | 12.61 | 12.69 | 12.41 | 12.60 | 842,227 | +0.03(+0.23%) |
Jun 21, 2021 | 12.60 | 12.73 | 12.39 | 12.57 | 817,165 | +0.21(+1.70%) |
Jun 18, 2021 | 12.29 | 12.51 | 12.16 | 12.36 | 1,489,581 | -0.27(-2.12%) |
Jun 17, 2021 | 13.02 | 13.03 | 12.19 | 12.62 | 1,306,755 | -0.32(-2.51%) |
Jun 16, 2021 | 12.88 | 13.04 | 12.65 | 12.95 | 1,280,890 | +0.05(+0.37%) |
Jun 15, 2021 | 12.88 | 12.93 | 12.48 | 12.90 | 935,309 | +0.09(+0.67%) |
Jun 14, 2021 | 12.74 | 12.93 | 12.74 | 12.82 | 771,463 | +0.11(+0.83%) |
Jun 11, 2021 | 12.82 | 13.25 | 12.68 | 12.71 | 2,060,114 | +0.30(+2.38%) |
Jun 10, 2021 | 11.94 | 12.47 | 11.84 | 12.41 | 1,323,931 | +0.58(+4.92%) |
Jun 09, 2021 | 12.39 | 12.49 | 11.82 | 11.83 | 1,330,302 | -0.53(-4.32%) |
Jun 08, 2021 | 12.15 | 12.47 | 11.98 | 12.37 | 1,106,179 | +0.27(+2.21%) |
Jun 07, 2021 | 11.90 | 12.16 | 11.81 | 12.10 | 615,834 | +0.26(+2.18%) |
Jun 04, 2021 | 12.51 | 12.56 | 11.84 | 11.84 | 1,324,757 | -0.47(-3.80%) |
Jun 03, 2021 | 12.35 | 12.49 | 12.13 | 12.31 | 796,149 | -0.15(-1.23%) |
Jun 02, 2021 | 12.69 | 12.71 | 12.33 | 12.46 | 1,724,544 | -0.15(-1.21%) |
Jun 01, 2021 | 12.34 | 12.70 | 12.32 | 12.61 | 1,739,251 | +0.49(+4.02%) |
May 28, 2021 | 12.03 | 12.22 | 11.90 | 12.13 | 1,446,813 | +0.13(+1.11%) |
May 27, 2021 | 11.47 | 12.04 | 11.47 | 11.99 | 1,431,772 | +0.54(+4.75%) |
May 26, 2021 | 11.08 | 11.49 | 10.99 | 11.45 | 1,435,728 | +0.37(+3.36%) |
May 25, 2021 | 11.34 | 11.53 | 11.03 | 11.08 | 1,328,481 | -0.16(-1.44%) |
May 24, 2021 | 11.24 | 11.48 | 10.88 | 11.24 | 2,608,896 | -0.09(-0.76%) |
May 21, 2021 | 11.27 | 11.53 | 11.09 | 11.33 | 6,287,835 | +0.32(+2.86%) |
May 20, 2021 | 11.69 | 11.75 | 10.83 | 11.01 | 4,958,545 | -0.16(-1.45%) |
May 19, 2021 | 11.01 | 11.25 | 10.83 | 11.17 | 1,857,031 | -0.04(-0.34%) |
May 18, 2021 | 11.50 | 11.74 | 11.20 | 11.21 | 2,156,353 | -0.17(-1.51%) |
May 17, 2021 | 10.99 | 11.40 | 10.67 | 11.38 | 1,547,074 | +0.29(+2.58%) |
May 14, 2021 | 10.66 | 11.13 | 10.59 | 11.10 | 1,849,183 | +0.57(+5.40%) |
May 13, 2021 | 10.49 | 10.95 | 10.28 | 10.53 | 2,716,836 | +0.05(+0.50%) |
May 12, 2021 | 10.42 | 10.69 | 10.26 | 10.48 | 1,790,322 | -0.01(-0.09%) |
May 11, 2021 | 10.15 | 10.76 | 10.04 | 10.49 | 2,068,817 | +0.10(+1.01%) |
May 10, 2021 | 11.02 | 11.12 | 10.35 | 10.38 | 1,290,124 | -0.55(-5.06%) |
May 07, 2021 | 10.63 | 10.97 | 10.56 | 10.93 | 1,509,397 | +0.23(+2.14%) |
May 06, 2021 | 11.03 | 11.03 | 10.58 | 10.70 | 1,006,905 | -0.32(-2.94%) |
May 05, 2021 | 10.98 | 11.11 | 10.86 | 11.03 | 1,263,827 | +0.07(+0.61%) |
May 04, 2021 | 11.40 | 11.48 | 10.91 | 10.96 | 1,090,042 | -0.39(-3.45%) |