Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.992 | 10.32 | 9.957 | 10.02 | 2,335,510 | -0.22(-2.18%) |
Jul 29, 2021 | 10.21 | 10.34 | 9.830 | 10.24 | 4,663,607 | +0.23(+2.32%) |
Jul 28, 2021 | 9.515 | 10.13 | 9.515 | 10.01 | 5,596,948 | +0.75(+8.12%) |
Jul 27, 2021 | 9.313 | 9.519 | 9.030 | 9.256 | 8,326,245 | -0.30(-3.13%) |
Jul 26, 2021 | 9.782 | 9.895 | 9.240 | 9.555 | 7,148,030 | -0.50(-4.98%) |
Jul 23, 2021 | 10.25 | 10.31 | 9.749 | 10.06 | 5,515,481 | -0.57(-5.40%) |
Jul 22, 2021 | 10.67 | 10.67 | 10.44 | 10.63 | 2,158,769 | -0.04(-0.38%) |
Jul 21, 2021 | 10.53 | 10.87 | 10.40 | 10.67 | 2,842,378 | +0.15(+1.38%) |
Jul 20, 2021 | 10.18 | 10.55 | 10.16 | 10.53 | 4,774,226 | +0.42(+4.16%) |
Jul 19, 2021 | 10.32 | 10.39 | 9.822 | 10.11 | 5,329,512 | -0.47(-4.43%) |
Jul 16, 2021 | 11.09 | 11.16 | 10.57 | 10.57 | 5,061,270 | -0.59(-5.29%) |
Jul 15, 2021 | 11.01 | 11.33 | 10.99 | 11.16 | 2,208,245 | +0.17(+1.54%) |
Jul 14, 2021 | 11.18 | 11.34 | 10.90 | 10.99 | 3,694,158 | -0.21(-1.88%) |
Jul 13, 2021 | 10.99 | 11.34 | 10.87 | 11.20 | 3,164,267 | +0.21(+1.91%) |
Jul 12, 2021 | 11.16 | 11.24 | 10.94 | 10.99 | 4,303,708 | -0.05(-0.44%) |
Jul 09, 2021 | 11.23 | 11.30 | 10.99 | 11.04 | 5,535,790 | -0.12(-1.09%) |
Jul 08, 2021 | 11.19 | 11.37 | 11.00 | 11.16 | 3,889,993 | -0.26(-2.26%) |
Jul 07, 2021 | 11.72 | 11.88 | 11.33 | 11.42 | 2,831,866 | -0.27(-2.35%) |
Jul 06, 2021 | 12.09 | 12.22 | 11.67 | 11.70 | 4,030,854 | -0.52(-4.24%) |
Jul 02, 2021 | 12.26 | 12.31 | 12.10 | 12.22 | 1,383,147 | -0.15(-1.18%) |
Jul 01, 2021 | 12.48 | 12.62 | 12.23 | 12.36 | 1,918,022 | -0.02(-0.13%) |
Jun 30, 2021 | 12.65 | 12.68 | 12.36 | 12.38 | 2,207,314 | -0.27(-2.17%) |
Jun 29, 2021 | 12.67 | 12.72 | 12.22 | 12.65 | 4,609,515 | -0.24(-1.88%) |
Jun 28, 2021 | 12.79 | 13.02 | 12.68 | 12.89 | 5,515,406 | +0.32(+2.57%) |
Jun 25, 2021 | 12.37 | 12.66 | 12.28 | 12.57 | 3,324,323 | +0.43(+3.53%) |
Jun 24, 2021 | 12.24 | 12.29 | 12.09 | 12.14 | 2,424,395 | -0.03(-0.27%) |
Jun 23, 2021 | 12.09 | 12.30 | 12.08 | 12.17 | 2,021,161 | +0.13(+1.07%) |
Jun 22, 2021 | 11.81 | 12.06 | 11.67 | 12.05 | 3,288,862 | +0.19(+1.57%) |
Jun 21, 2021 | 12.05 | 12.04 | 11.79 | 11.86 | 2,195,891 | -0.11(-0.88%) |
Jun 18, 2021 | 12.26 | 12.34 | 11.94 | 11.96 | 4,114,287 | -0.27(-2.18%) |
Jun 17, 2021 | 12.14 | 12.42 | 12.11 | 12.23 | 2,836,207 | +0.05(+0.40%) |
Jun 16, 2021 | 12.22 | 12.47 | 11.93 | 12.18 | 3,252,625 | -0.19(-1.50%) |
Jun 15, 2021 | 12.54 | 12.82 | 12.30 | 12.37 | 4,216,187 | -0.36(-2.86%) |
Jun 14, 2021 | 12.69 | 13.20 | 12.61 | 12.73 | 5,862,305 | -0.02(-0.19%) |
Jun 11, 2021 | 12.35 | 12.89 | 12.34 | 12.76 | 5,544,333 | +0.27(+2.20%) |
Jun 10, 2021 | 11.85 | 12.52 | 11.71 | 12.48 | 8,599,781 | +0.66(+5.61%) |
Jun 09, 2021 | 11.54 | 11.95 | 11.24 | 11.82 | 7,296,169 | +0.20(+1.74%) |
Jun 08, 2021 | 11.20 | 11.65 | 11.00 | 11.62 | 7,484,334 | +0.36(+3.23%) |
Jun 07, 2021 | 11.20 | 11.32 | 11.08 | 11.25 | 4,451,360 | +0.02(+0.14%) |
Jun 04, 2021 | 11.32 | 11.37 | 11.21 | 11.24 | 1,840,481 | -0.01(-0.07%) |
Jun 03, 2021 | 11.49 | 11.50 | 11.20 | 11.24 | 3,378,337 | -0.33(-2.86%) |
Jun 02, 2021 | 11.80 | 11.87 | 11.46 | 11.58 | 2,586,310 | -0.13(-1.10%) |
Jun 01, 2021 | 11.41 | 11.81 | 11.17 | 11.71 | 2,678,164 | +0.36(+3.21%) |
May 28, 2021 | 11.37 | 11.51 | 11.21 | 11.34 | 1,755,401 | -0.10(-0.85%) |
May 27, 2021 | 11.51 | 11.51 | 11.25 | 11.44 | 3,857,591 | -0.04(-0.35%) |
May 26, 2021 | 11.35 | 11.53 | 11.28 | 11.48 | 1,861,373 | +0.19(+1.65%) |
May 25, 2021 | 11.23 | 11.50 | 11.12 | 11.29 | 2,358,083 | +0.15(+1.38%) |
May 24, 2021 | 11.33 | 11.33 | 11.00 | 11.14 | 2,336,896 | -0.09(-0.79%) |
May 21, 2021 | 11.47 | 11.56 | 11.20 | 11.23 | 2,539,907 | -0.31(-2.66%) |
May 20, 2021 | 11.56 | 11.76 | 11.46 | 11.54 | 1,869,359 | +0.10(+0.85%) |
May 19, 2021 | 11.33 | 11.56 | 11.20 | 11.44 | 1,849,850 | -0.16(-1.39%) |
May 18, 2021 | 11.45 | 11.75 | 11.38 | 11.60 | 2,683,491 | +0.28(+2.50%) |
May 17, 2021 | 11.17 | 11.36 | 11.03 | 11.32 | 2,252,106 | +0.04(+0.36%) |
May 14, 2021 | 10.99 | 11.33 | 10.89 | 11.28 | 2,438,763 | +0.37(+3.41%) |
May 13, 2021 | 11.33 | 11.43 | 10.74 | 10.91 | 3,303,905 | -0.44(-3.85%) |
May 12, 2021 | 11.41 | 11.66 | 11.30 | 11.34 | 1,941,567 | -0.11(-0.92%) |
May 11, 2021 | 10.99 | 11.49 | 10.89 | 11.45 | 2,359,276 | +0.15(+1.36%) |
May 10, 2021 | 11.62 | 11.69 | 11.24 | 11.29 | 2,517,619 | -0.32(-2.78%) |
May 07, 2021 | 11.53 | 11.74 | 11.42 | 11.62 | 1,836,355 | +0.12(+1.06%) |
May 06, 2021 | 11.49 | 11.64 | 11.31 | 11.50 | 3,695,348 | +0.03(+0.28%) |
May 05, 2021 | 11.66 | 11.71 | 11.39 | 11.46 | 3,844,035 | -0.11(-0.91%) |
May 04, 2021 | 11.74 | 11.95 | 11.39 | 11.57 | 2,462,878 | -0.23(-1.99%) |