Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 12, 2021 | 10.97 | 10.97 | 10.97 | 0 | +0.77(+7.55%) | |
Aug 11, 2021 | 10.31 | 10.32 | 10.10 | 10.20 | 292,599 | -0.27(-2.58%) |
Aug 10, 2021 | 10.14 | 10.58 | 9.890 | 10.47 | 403,033 | +0.43(+4.28%) |
Aug 09, 2021 | 9.550 | 10.10 | 9.460 | 10.04 | 313,150 | +0.53(+5.57%) |
Aug 06, 2021 | 10.00 | 10.00 | 9.250 | 9.510 | 1,220,878 | -0.51(-5.09%) |
Aug 05, 2021 | 10.00 | 10.03 | 10.00 | 10.02 | 537,711 | +0.00(+0.00%) |
Aug 04, 2021 | 10.03 | 10.03 | 10.00 | 10.02 | 447,871 | +0.00(+0.00%) |
Aug 03, 2021 | 9.990 | 10.02 | 9.990 | 10.02 | 585,521 | +0.01(+0.10%) |
Aug 02, 2021 | 10.00 | 10.01 | 9.990 | 10.01 | 545,303 | +0.01(+0.10%) |
Jul 30, 2021 | 10.00 | 10.02 | 9.990 | 10.00 | 332,244 | -0.05(-0.50%) |
Jul 29, 2021 | 10.05 | 10.11 | 10.00 | 10.05 | 285,971 | +0.00(+0.00%) |
Jul 28, 2021 | 10.10 | 10.10 | 9.990 | 10.05 | 565,536 | +0.03(+0.30%) |
Jul 27, 2021 | 10.04 | 10.12 | 10.00 | 10.02 | 563,280 | -0.10(-0.99%) |
Jul 26, 2021 | 10.11 | 10.30 | 10.06 | 10.12 | 474,353 | -0.07(-0.69%) |
Jul 23, 2021 | 10.30 | 10.39 | 10.10 | 10.19 | 548,649 | -0.10(-0.97%) |
Jul 22, 2021 | 10.41 | 10.50 | 10.24 | 10.29 | 288,249 | -0.04(-0.39%) |
Jul 21, 2021 | 10.46 | 10.65 | 10.25 | 10.33 | 381,481 | -0.10(-0.96%) |
Jul 20, 2021 | 10.90 | 11.10 | 10.34 | 10.43 | 507,840 | -0.47(-4.31%) |
Jul 19, 2021 | 10.45 | 11.12 | 10.25 | 10.90 | 475,929 | +0.41(+3.91%) |
Jul 16, 2021 | 10.41 | 10.60 | 10.27 | 10.49 | 569,593 | +0.11(+1.06%) |
Jul 15, 2021 | 10.76 | 10.91 | 10.24 | 10.38 | 1,271,362 | -0.28(-2.63%) |
Jul 14, 2021 | 10.68 | 11.48 | 10.58 | 10.66 | 2,554,703 | -1.22(-10.27%) |
Jul 13, 2021 | 12.31 | 12.49 | 11.67 | 11.88 | 905,071 | -0.61(-4.88%) |
Jul 12, 2021 | 12.61 | 12.97 | 12.47 | 12.49 | 295,528 | +0.08(+0.64%) |
Jul 09, 2021 | 12.76 | 12.77 | 12.31 | 12.41 | 309,497 | -0.39(-3.05%) |
Jul 08, 2021 | 12.85 | 13.15 | 12.78 | 12.80 | 499,180 | -0.78(-5.74%) |
Jul 07, 2021 | 13.64 | 13.96 | 12.65 | 13.58 | 534,844 | -0.15(-1.09%) |
Jul 06, 2021 | 14.00 | 14.45 | 13.68 | 13.73 | 364,875 | -0.34(-2.42%) |
Jul 02, 2021 | 13.61 | 14.69 | 13.43 | 14.07 | 728,048 | +0.46(+3.38%) |
Jul 01, 2021 | 13.70 | 13.95 | 12.86 | 13.61 | 450,024 | -0.36(-2.58%) |
Jun 30, 2021 | 13.90 | 14.33 | 13.45 | 13.97 | 1,150,378 | +0.63(+4.72%) |
Jun 29, 2021 | 12.71 | 13.49 | 12.44 | 13.34 | 479,637 | +0.62(+4.87%) |
Jun 28, 2021 | 13.05 | 13.20 | 12.52 | 12.72 | 275,175 | -0.29(-2.23%) |
Jun 25, 2021 | 12.27 | 13.08 | 11.70 | 13.01 | 709,995 | +0.96(+7.97%) |
Jun 24, 2021 | 11.83 | 12.10 | 11.70 | 12.05 | 329,611 | +0.44(+3.79%) |
Jun 23, 2021 | 11.54 | 12.30 | 11.51 | 11.61 | 240,414 | +0.04(+0.35%) |
Jun 22, 2021 | 11.77 | 11.77 | 11.40 | 11.57 | 123,241 | -0.01(-0.09%) |
Jun 21, 2021 | 11.60 | 11.99 | 11.37 | 11.58 | 176,790 | +0.01(+0.09%) |
Jun 18, 2021 | 11.96 | 11.99 | 11.11 | 11.57 | 250,844 | -0.13(-1.11%) |
Jun 17, 2021 | 11.92 | 12.08 | 11.53 | 11.70 | 312,437 | -0.11(-0.93%) |
Jun 16, 2021 | 11.99 | 12.16 | 11.50 | 11.81 | 202,254 | -0.21(-1.75%) |
Jun 15, 2021 | 12.18 | 12.30 | 11.80 | 12.02 | 309,445 | -0.20(-1.64%) |
Jun 14, 2021 | 12.80 | 12.90 | 12.12 | 12.22 | 208,244 | -0.65(-5.05%) |
Jun 11, 2021 | 13.19 | 13.29 | 12.56 | 12.87 | 256,082 | -0.28(-2.13%) |
Jun 10, 2021 | 12.67 | 13.49 | 12.44 | 13.15 | 870,650 | +0.97(+7.96%) |
Jun 09, 2021 | 12.50 | 12.63 | 11.70 | 12.18 | 507,423 | +0.21(+1.75%) |
Jun 08, 2021 | 11.20 | 12.63 | 10.91 | 11.97 | 595,834 | +0.91(+8.23%) |
Jun 07, 2021 | 11.27 | 11.42 | 10.84 | 11.06 | 279,331 | -0.21(-1.86%) |
Jun 04, 2021 | 11.60 | 11.64 | 11.00 | 11.27 | 269,556 | -0.45(-3.84%) |
Jun 03, 2021 | 11.20 | 11.96 | 10.90 | 11.72 | 370,564 | +0.55(+4.92%) |
Jun 02, 2021 | 11.07 | 11.24 | 10.81 | 11.17 | 210,674 | +0.37(+3.43%) |
Jun 01, 2021 | 10.63 | 10.89 | 10.50 | 10.80 | 215,662 | +0.30(+2.86%) |
May 28, 2021 | 10.92 | 10.92 | 10.40 | 10.50 | 363,991 | -0.21(-1.96%) |
May 27, 2021 | 10.67 | 10.98 | 10.62 | 10.71 | 331,178 | +0.21(+2.00%) |
May 26, 2021 | 10.18 | 10.63 | 10.06 | 10.50 | 524,903 | +0.33(+3.24%) |
May 25, 2021 | 10.26 | 10.39 | 10.05 | 10.17 | 949,327 | -0.25(-2.40%) |
May 24, 2021 | 12.36 | 12.37 | 10.36 | 10.42 | 1,343,535 | -1.61(-13.38%) |
May 21, 2021 | 12.48 | 12.48 | 11.84 | 12.03 | 253,143 | -0.14(-1.15%) |
May 20, 2021 | 11.78 | 12.25 | 11.45 | 12.17 | 305,196 | +0.72(+6.29%) |
May 19, 2021 | 11.63 | 11.95 | 11.11 | 11.45 | 380,314 | +0.11(+0.97%) |
May 18, 2021 | 11.12 | 11.60 | 10.72 | 11.34 | 468,717 | +0.41(+3.75%) |
May 17, 2021 | 10.99 | 11.06 | 10.79 | 10.93 | 155,667 | +0.06(+0.55%) |
May 14, 2021 | 10.60 | 11.31 | 10.50 | 10.87 | 476,133 | +0.57(+5.53%) |
May 13, 2021 | 10.40 | 11.25 | 10.20 | 10.30 | 756,483 | -0.06(-0.58%) |
May 12, 2021 | 10.50 | 10.59 | 10.26 | 10.36 | 467,975 | -0.04(-0.38%) |
May 11, 2021 | 10.15 | 10.66 | 10.15 | 10.40 | 815,876 | -0.37(-3.44%) |
May 10, 2021 | 10.76 | 10.89 | 10.36 | 10.77 | 505,850 | +0.03(+0.28%) |
May 07, 2021 | 11.03 | 11.44 | 10.64 | 10.74 | 438,017 | -0.33(-2.98%) |
May 06, 2021 | 10.85 | 11.65 | 10.61 | 11.07 | 713,015 | +0.07(+0.64%) |
May 05, 2021 | 11.05 | 11.51 | 10.71 | 11.00 | 458,312 | -0.08(-0.72%) |
May 04, 2021 | 11.52 | 11.90 | 10.80 | 11.08 | 1,144,783 | -0.80(-6.73%) |