Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.40 | 10.86 | 10.32 | 10.48 | 725,910 | -0.12(-1.13%) |
Jul 29, 2021 | 10.88 | 11.00 | 10.40 | 10.60 | 1,256,436 | -0.28(-2.57%) |
Jul 28, 2021 | 10.12 | 11.04 | 10.00 | 10.88 | 2,339,986 | +1.04(+10.57%) |
Jul 27, 2021 | 10.24 | 10.32 | 9.640 | 9.840 | 1,258,758 | -0.48(-4.65%) |
Jul 26, 2021 | 9.880 | 10.52 | 9.760 | 10.32 | 1,210,478 | +0.48(+4.88%) |
Jul 23, 2021 | 10.08 | 10.08 | 9.720 | 9.840 | 1,014,731 | -0.16(-1.60%) |
Jul 22, 2021 | 10.52 | 10.52 | 9.920 | 10.00 | 1,301,992 | -0.48(-4.58%) |
Jul 21, 2021 | 10.20 | 10.72 | 10.12 | 10.48 | 1,228,161 | +0.20(+1.95%) |
Jul 20, 2021 | 10.16 | 10.32 | 9.640 | 10.28 | 1,195,559 | +0.20(+1.98%) |
Jul 19, 2021 | 9.800 | 10.40 | 9.640 | 10.08 | 1,350,667 | +0.00(+0.00%) |
Jul 16, 2021 | 10.64 | 10.72 | 9.920 | 10.08 | 1,653,583 | -0.60(-5.62%) |
Jul 15, 2021 | 10.72 | 11.00 | 10.36 | 10.68 | 1,189,364 | +0.12(+1.14%) |
Jul 14, 2021 | 12.16 | 12.16 | 10.48 | 10.56 | 2,799,757 | -1.20(-10.20%) |
Jul 13, 2021 | 11.56 | 12.52 | 11.36 | 11.76 | 6,213,072 | +1.16(+10.94%) |
Jul 12, 2021 | 10.64 | 10.84 | 10.24 | 10.60 | 1,060,116 | +0.04(+0.38%) |
Jul 09, 2021 | 10.60 | 10.68 | 10.24 | 10.56 | 907,912 | +0.04(+0.38%) |
Jul 08, 2021 | 10.16 | 10.64 | 10.12 | 10.52 | 933,060 | +0.12(+1.15%) |
Jul 07, 2021 | 10.52 | 10.68 | 10.08 | 10.40 | 1,085,863 | -0.12(-1.14%) |
Jul 06, 2021 | 10.92 | 11.36 | 10.48 | 10.52 | 1,542,474 | -0.40(-3.66%) |
Jul 02, 2021 | 11.24 | 11.48 | 10.80 | 10.92 | 956,839 | -0.40(-3.53%) |
Jul 01, 2021 | 11.44 | 11.51 | 10.84 | 11.32 | 1,383,771 | -0.12(-1.05%) |
Jun 30, 2021 | 11.40 | 11.80 | 11.20 | 11.44 | 1,019,657 | +0.00(+0.00%) |
Jun 29, 2021 | 11.80 | 12.16 | 11.32 | 11.44 | 1,182,554 | -0.24(-2.05%) |
Jun 28, 2021 | 11.76 | 12.20 | 11.56 | 11.68 | 1,248,364 | -0.08(-0.68%) |
Jun 25, 2021 | 12.20 | 12.35 | 11.76 | 11.76 | 1,054,755 | -0.52(-4.23%) |
Jun 24, 2021 | 12.00 | 12.52 | 11.92 | 12.28 | 1,221,523 | +0.40(+3.37%) |
Jun 23, 2021 | 11.56 | 12.00 | 11.49 | 11.88 | 855,055 | +0.48(+4.21%) |
Jun 22, 2021 | 11.56 | 11.77 | 11.24 | 11.40 | 822,793 | -0.28(-2.40%) |
Jun 21, 2021 | 11.76 | 11.77 | 11.20 | 11.68 | 1,213,930 | +0.04(+0.34%) |
Jun 18, 2021 | 12.24 | 12.35 | 11.52 | 11.64 | 1,306,235 | -0.52(-4.28%) |
Jun 17, 2021 | 12.04 | 12.70 | 12.04 | 12.16 | 1,156,547 | +0.00(+0.00%) |
Jun 16, 2021 | 12.24 | 12.56 | 11.92 | 12.16 | 1,366,590 | -0.16(-1.30%) |
Jun 15, 2021 | 12.44 | 12.84 | 12.20 | 12.32 | 1,409,395 | -0.24(-1.91%) |
Jun 14, 2021 | 12.68 | 13.20 | 12.36 | 12.56 | 1,452,131 | -0.16(-1.26%) |
Jun 11, 2021 | 12.68 | 13.00 | 12.60 | 12.72 | 1,265,462 | +0.08(+0.63%) |
Jun 10, 2021 | 13.20 | 13.40 | 12.40 | 12.64 | 1,587,175 | -0.44(-3.36%) |
Jun 09, 2021 | 13.00 | 14.08 | 12.85 | 13.08 | 3,063,212 | +0.04(+0.31%) |
Jun 08, 2021 | 13.04 | 13.16 | 12.52 | 13.04 | 1,672,773 | +0.08(+0.62%) |
Jun 07, 2021 | 12.44 | 13.12 | 12.24 | 12.96 | 1,642,973 | +0.64(+5.19%) |
Jun 04, 2021 | 13.26 | 13.27 | 12.24 | 12.32 | 1,670,247 | -0.64(-4.94%) |
Jun 03, 2021 | 12.88 | 13.80 | 12.84 | 12.96 | 3,223,954 | +0.20(+1.57%) |
Jun 02, 2021 | 11.92 | 12.76 | 11.88 | 12.76 | 2,407,417 | +1.00(+8.50%) |
Jun 01, 2021 | 12.68 | 12.80 | 11.68 | 11.76 | 3,452,114 | -1.08(-8.41%) |
May 28, 2021 | 11.64 | 12.96 | 11.56 | 12.84 | 5,533,960 | +1.24(+10.69%) |
May 27, 2021 | 11.52 | 11.60 | 11.08 | 11.60 | 1,447,486 | +0.32(+2.84%) |
May 26, 2021 | 10.84 | 11.44 | 10.62 | 11.28 | 1,509,511 | +0.36(+3.30%) |
May 25, 2021 | 10.76 | 11.32 | 10.76 | 10.92 | 1,806,520 | +0.16(+1.49%) |
May 24, 2021 | 10.76 | 10.88 | 10.44 | 10.76 | 982,625 | -0.16(-1.47%) |
May 21, 2021 | 10.84 | 11.04 | 10.60 | 10.92 | 1,000,942 | +0.24(+2.25%) |
May 20, 2021 | 10.56 | 10.88 | 10.36 | 10.68 | 959,998 | +0.12(+1.14%) |
May 19, 2021 | 10.44 | 10.64 | 10.20 | 10.56 | 1,071,923 | -0.20(-1.86%) |
May 18, 2021 | 10.36 | 11.00 | 10.24 | 10.76 | 1,230,565 | +0.44(+4.26%) |
May 17, 2021 | 9.720 | 10.48 | 9.640 | 10.32 | 1,347,631 | +0.64(+6.61%) |
May 14, 2021 | 9.680 | 10.08 | 9.520 | 9.680 | 1,610,566 | -0.04(-0.41%) |
May 13, 2021 | 10.20 | 10.56 | 9.486 | 9.720 | 1,708,865 | -0.32(-3.19%) |
May 12, 2021 | 10.44 | 10.74 | 10.00 | 10.04 | 1,563,939 | -0.52(-4.92%) |
May 11, 2021 | 9.800 | 10.68 | 9.600 | 10.56 | 1,669,813 | +0.52(+5.18%) |
May 10, 2021 | 10.96 | 11.12 | 10.00 | 10.04 | 2,702,414 | -0.96(-8.73%) |
May 07, 2021 | 9.840 | 11.20 | 9.800 | 11.00 | 3,024,920 | +1.24(+12.70%) |
May 06, 2021 | 10.24 | 10.48 | 9.680 | 9.760 | 1,785,676 | -0.64(-6.15%) |
May 05, 2021 | 10.12 | 10.48 | 9.920 | 10.40 | 1,589,219 | +0.16(+1.56%) |
May 04, 2021 | 9.920 | 10.24 | 9.560 | 10.24 | 1,492,769 | +0.12(+1.19%) |