Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.65 | 11.89 | 11.48 | 11.65 | 1,199,670 | -0.05(-0.43%) |
Jul 29, 2021 | 11.68 | 11.97 | 11.57 | 11.70 | 1,666,993 | +0.07(+0.60%) |
Jul 28, 2021 | 11.04 | 11.71 | 10.89 | 11.63 | 1,765,124 | +0.34(+3.01%) |
Jul 27, 2021 | 11.19 | 11.35 | 10.95 | 11.29 | 1,560,967 | +0.06(+0.53%) |
Jul 26, 2021 | 11.33 | 11.60 | 11.18 | 11.23 | 1,221,655 | -0.18(-1.58%) |
Jul 23, 2021 | 11.61 | 11.61 | 11.19 | 11.41 | 1,778,701 | -0.22(-1.89%) |
Jul 22, 2021 | 11.78 | 11.86 | 11.45 | 11.63 | 919,272 | -0.17(-1.44%) |
Jul 21, 2021 | 11.50 | 11.94 | 11.29 | 11.80 | 1,476,057 | +0.32(+2.79%) |
Jul 20, 2021 | 11.60 | 11.70 | 11.33 | 11.48 | 4,363,729 | -0.02(-0.17%) |
Jul 19, 2021 | 10.70 | 11.63 | 10.55 | 11.50 | 3,435,599 | +0.65(+5.99%) |
Jul 16, 2021 | 10.84 | 10.94 | 10.68 | 10.85 | 1,580,870 | +0.02(+0.18%) |
Jul 15, 2021 | 10.91 | 11.09 | 10.59 | 10.83 | 2,595,724 | -0.16(-1.46%) |
Jul 14, 2021 | 11.60 | 11.60 | 10.84 | 10.99 | 3,324,864 | -0.46(-4.02%) |
Jul 13, 2021 | 11.82 | 11.91 | 11.41 | 11.45 | 2,166,809 | -0.49(-4.10%) |
Jul 12, 2021 | 12.18 | 12.24 | 11.67 | 11.94 | 1,520,546 | -0.20(-1.65%) |
Jul 09, 2021 | 12.32 | 12.32 | 12.07 | 12.14 | 1,411,872 | -0.07(-0.57%) |
Jul 08, 2021 | 11.63 | 12.22 | 11.54 | 12.21 | 1,477,711 | +0.10(+0.83%) |
Jul 07, 2021 | 12.14 | 12.22 | 11.72 | 12.11 | 2,024,663 | -0.06(-0.49%) |
Jul 06, 2021 | 12.20 | 12.46 | 11.94 | 12.17 | 2,007,042 | -0.11(-0.90%) |
Jul 02, 2021 | 12.51 | 12.55 | 12.02 | 12.28 | 2,033,153 | -0.34(-2.69%) |
Jul 01, 2021 | 12.55 | 12.76 | 12.33 | 12.62 | 3,420,286 | +0.04(+0.32%) |
Jun 30, 2021 | 12.89 | 12.89 | 12.37 | 12.58 | 3,428,300 | -0.34(-2.63%) |
Jun 29, 2021 | 13.79 | 13.85 | 12.89 | 12.92 | 2,641,657 | -0.64(-4.72%) |
Jun 28, 2021 | 14.00 | 14.05 | 13.50 | 13.56 | 3,307,304 | -0.17(-1.24%) |
Jun 25, 2021 | 13.79 | 13.94 | 13.34 | 13.73 | 27,782,312 | +0.06(+0.44%) |
Jun 24, 2021 | 13.50 | 13.93 | 13.38 | 13.67 | 3,444,115 | +0.36(+2.70%) |
Jun 23, 2021 | 13.50 | 13.68 | 13.17 | 13.31 | 3,182,416 | -0.25(-1.84%) |
Jun 22, 2021 | 13.61 | 13.82 | 13.44 | 13.56 | 5,393,250 | -0.14(-1.02%) |
Jun 21, 2021 | 13.53 | 13.77 | 13.12 | 13.70 | 3,967,968 | +0.22(+1.63%) |
Jun 18, 2021 | 13.54 | 13.80 | 13.33 | 13.48 | 3,977,041 | -0.23(-1.68%) |
Jun 17, 2021 | 13.51 | 13.83 | 13.32 | 13.71 | 4,942,065 | +0.05(+0.37%) |
Jun 16, 2021 | 13.34 | 13.80 | 13.23 | 13.66 | 4,092,607 | +0.31(+2.32%) |
Jun 15, 2021 | 13.70 | 14.00 | 13.17 | 13.35 | 2,993,448 | -0.50(-3.61%) |
Jun 14, 2021 | 13.96 | 14.18 | 13.66 | 13.85 | 2,326,861 | -0.07(-0.50%) |
Jun 11, 2021 | 14.02 | 14.16 | 13.65 | 13.92 | 5,975,438 | -0.05(-0.36%) |
Jun 10, 2021 | 13.53 | 14.01 | 13.41 | 13.97 | 2,373,514 | +0.23(+1.67%) |
Jun 09, 2021 | 14.73 | 14.76 | 13.63 | 13.74 | 3,204,681 | -0.52(-3.65%) |
Jun 08, 2021 | 13.90 | 14.28 | 13.61 | 14.26 | 4,250,819 | +0.67(+4.93%) |
Jun 07, 2021 | 12.71 | 13.75 | 12.52 | 13.59 | 3,726,733 | +0.94(+7.43%) |
Jun 04, 2021 | 12.93 | 12.94 | 12.48 | 12.65 | 3,329,671 | -0.28(-2.17%) |
Jun 03, 2021 | 12.96 | 13.16 | 12.47 | 12.93 | 2,285,845 | -0.10(-0.77%) |
Jun 02, 2021 | 12.92 | 13.22 | 12.65 | 13.03 | 5,275,403 | +0.20(+1.56%) |
Jun 01, 2021 | 12.54 | 12.97 | 12.28 | 12.83 | 3,862,381 | +0.38(+3.05%) |
May 28, 2021 | 12.72 | 13.15 | 12.45 | 12.45 | 2,375,569 | -0.05(-0.40%) |
May 27, 2021 | 12.06 | 12.61 | 11.62 | 12.50 | 2,899,745 | +0.38(+3.14%) |
May 26, 2021 | 11.91 | 12.37 | 11.81 | 12.12 | 2,677,208 | +0.22(+1.85%) |
May 25, 2021 | 11.55 | 12.17 | 11.51 | 11.90 | 2,270,773 | +0.37(+3.21%) |
May 24, 2021 | 11.72 | 11.85 | 11.32 | 11.53 | 2,224,524 | -0.17(-1.45%) |
May 21, 2021 | 11.94 | 12.20 | 11.68 | 11.70 | 2,113,244 | -0.18(-1.52%) |
May 20, 2021 | 11.83 | 12.39 | 11.63 | 11.88 | 3,447,775 | +0.09(+0.76%) |
May 19, 2021 | 11.95 | 12.27 | 11.61 | 11.79 | 3,583,965 | -0.73(-5.83%) |
May 18, 2021 | 12.06 | 12.88 | 11.86 | 12.52 | 3,475,545 | +0.54(+4.51%) |
May 17, 2021 | 11.94 | 12.26 | 11.71 | 11.98 | 4,429,418 | +0.27(+2.31%) |
May 14, 2021 | 10.23 | 11.78 | 10.23 | 11.71 | 8,436,489 | +1.66(+16.52%) |
May 13, 2021 | 11.98 | 12.34 | 9.690 | 10.05 | 15,898,320 | -2.77(-21.61%) |
May 12, 2021 | 12.52 | 13.10 | 12.38 | 12.82 | 5,196,351 | +0.11(+0.87%) |
May 11, 2021 | 11.89 | 12.80 | 11.89 | 12.71 | 3,232,104 | -0.05(-0.39%) |
May 10, 2021 | 13.83 | 13.83 | 12.71 | 12.76 | 3,639,914 | -1.17(-8.40%) |
May 07, 2021 | 13.81 | 14.53 | 13.59 | 13.93 | 2,316,662 | +0.31(+2.28%) |
May 06, 2021 | 14.03 | 14.04 | 12.98 | 13.62 | 4,295,621 | -0.52(-3.68%) |
May 05, 2021 | 14.09 | 14.48 | 13.64 | 14.14 | 3,469,863 | +0.39(+2.84%) |
May 04, 2021 | 14.61 | 14.67 | 13.63 | 13.75 | 4,853,966 | -0.89(-6.08%) |