Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.61 | 10.72 | 10.27 | 10.67 | 250,647 | +0.10(+0.95%) |
Jul 29, 2021 | 10.11 | 10.75 | 9.940 | 10.57 | 407,407 | +0.46(+4.55%) |
Jul 28, 2021 | 9.410 | 10.27 | 9.410 | 10.11 | 483,752 | +0.78(+8.36%) |
Jul 27, 2021 | 9.160 | 9.470 | 8.680 | 9.330 | 630,582 | -0.05(-0.53%) |
Jul 26, 2021 | 9.950 | 9.950 | 9.320 | 9.380 | 666,959 | -0.50(-5.06%) |
Jul 23, 2021 | 10.23 | 10.37 | 9.690 | 9.880 | 458,521 | -0.45(-4.36%) |
Jul 22, 2021 | 10.24 | 10.48 | 9.720 | 10.33 | 509,016 | +0.01(+0.10%) |
Jul 21, 2021 | 9.510 | 10.40 | 9.282 | 10.32 | 488,886 | +0.83(+8.75%) |
Jul 20, 2021 | 9.470 | 9.780 | 9.200 | 9.490 | 408,397 | -0.06(-0.63%) |
Jul 19, 2021 | 9.020 | 9.610 | 8.760 | 9.550 | 670,068 | -0.04(-0.42%) |
Jul 16, 2021 | 9.750 | 10.11 | 9.450 | 9.590 | 271,290 | -0.18(-1.84%) |
Jul 15, 2021 | 9.990 | 10.05 | 9.200 | 9.770 | 755,581 | -0.30(-2.98%) |
Jul 14, 2021 | 10.10 | 10.43 | 9.950 | 10.07 | 400,863 | -0.10(-0.98%) |
Jul 13, 2021 | 10.02 | 10.29 | 9.810 | 10.17 | 471,549 | +0.15(+1.50%) |
Jul 12, 2021 | 10.82 | 10.82 | 9.900 | 10.02 | 733,984 | -0.74(-6.88%) |
Jul 09, 2021 | 10.57 | 10.90 | 10.35 | 10.76 | 316,722 | +0.14(+1.32%) |
Jul 08, 2021 | 10.00 | 11.04 | 9.650 | 10.62 | 1,092,906 | +0.42(+4.12%) |
Jul 07, 2021 | 11.26 | 11.31 | 10.20 | 10.20 | 1,200,577 | -1.10(-9.73%) |
Jul 06, 2021 | 11.91 | 11.91 | 11.03 | 11.30 | 492,474 | -0.61(-5.12%) |
Jul 02, 2021 | 12.39 | 12.50 | 11.38 | 11.91 | 756,905 | -0.47(-3.80%) |
Jul 01, 2021 | 12.51 | 12.69 | 12.02 | 12.38 | 644,792 | -0.17(-1.35%) |
Jun 30, 2021 | 11.69 | 12.99 | 11.33 | 12.55 | 1,472,153 | +0.84(+7.17%) |
Jun 29, 2021 | 11.63 | 11.81 | 11.29 | 11.71 | 644,304 | +0.00(+0.00%) |
Jun 28, 2021 | 11.71 | 12.08 | 11.14 | 11.71 | 1,271,191 | +0.71(+6.45%) |
Jun 25, 2021 | 10.72 | 11.05 | 10.52 | 11.00 | 666,146 | +0.29(+2.71%) |
Jun 24, 2021 | 10.92 | 10.95 | 10.52 | 10.71 | 754,196 | -0.27(-2.46%) |
Jun 23, 2021 | 10.65 | 11.36 | 10.65 | 10.98 | 674,282 | +0.29(+2.71%) |
Jun 22, 2021 | 11.28 | 11.28 | 10.42 | 10.69 | 1,422,999 | -0.55(-4.89%) |
Jun 21, 2021 | 11.83 | 11.83 | 10.80 | 11.24 | 1,283,411 | -0.28(-2.43%) |
Jun 18, 2021 | 10.39 | 12.20 | 10.16 | 11.52 | 4,029,712 | +1.57(+15.78%) |
Jun 17, 2021 | 9.170 | 10.20 | 9.170 | 9.950 | 1,660,240 | +0.60(+6.42%) |
Jun 16, 2021 | 9.310 | 10.39 | 8.930 | 9.350 | 2,934,355 | +0.15(+1.63%) |
Jun 15, 2021 | 9.430 | 10.06 | 9.180 | 9.200 | 7,088,542 | -3.66(-28.46%) |
Jun 14, 2021 | 12.20 | 13.22 | 11.40 | 12.86 | 2,037,243 | +0.80(+6.63%) |
Jun 11, 2021 | 12.47 | 12.60 | 11.76 | 12.06 | 405,422 | -0.42(-3.37%) |
Jun 10, 2021 | 11.83 | 12.66 | 10.75 | 12.48 | 1,316,787 | +0.65(+5.49%) |
Jun 09, 2021 | 12.06 | 12.73 | 11.55 | 11.83 | 1,500,881 | +0.67(+6.00%) |
Jun 08, 2021 | 11.16 | 11.60 | 10.20 | 11.16 | 3,471,056 | +1.76(+18.72%) |
Jun 07, 2021 | 12.96 | 13.14 | 8.170 | 9.400 | 6,676,884 | -3.38(-26.45%) |
Jun 04, 2021 | 11.36 | 13.48 | 11.30 | 12.78 | 1,943,726 | +1.48(+13.10%) |
Jun 03, 2021 | 11.12 | 11.70 | 10.86 | 11.30 | 725,048 | +0.00(+0.00%) |
Jun 02, 2021 | 11.39 | 12.00 | 10.91 | 11.30 | 1,251,224 | +0.44(+4.05%) |
Jun 01, 2021 | 12.20 | 12.30 | 10.30 | 10.86 | 1,826,007 | -1.34(-10.98%) |
May 28, 2021 | 11.46 | 12.46 | 11.03 | 12.20 | 1,435,631 | +0.65(+5.63%) |
May 27, 2021 | 10.36 | 11.84 | 9.860 | 11.55 | 2,060,397 | +1.20(+11.59%) |
May 26, 2021 | 8.410 | 10.60 | 8.414 | 10.35 | 1,980,056 | +1.67(+19.24%) |
May 25, 2021 | 8.420 | 8.860 | 8.050 | 8.680 | 1,197,268 | -0.07(-0.80%) |
May 24, 2021 | 8.660 | 9.160 | 8.250 | 8.750 | 2,862,285 | +0.42(+5.04%) |
May 21, 2021 | 7.250 | 8.640 | 6.820 | 8.330 | 8,932,817 | +1.06(+14.58%) |
May 20, 2021 | 6.200 | 7.800 | 5.910 | 7.270 | 30,890,904 | +1.53(+26.66%) |
May 19, 2021 | 5.410 | 5.800 | 5.200 | 5.740 | 2,496,514 | +0.15(+2.68%) |
May 18, 2021 | 4.930 | 5.650 | 4.910 | 5.590 | 499,183 | +0.68(+13.85%) |
May 17, 2021 | 4.740 | 4.930 | 4.600 | 4.910 | 175,276 | +0.15(+3.15%) |
May 14, 2021 | 4.550 | 4.830 | 4.520 | 4.760 | 280,254 | +0.28(+6.25%) |
May 13, 2021 | 4.700 | 4.940 | 4.250 | 4.480 | 440,242 | +0.08(+1.82%) |
May 12, 2021 | 4.480 | 4.658 | 4.255 | 4.400 | 349,331 | -0.26(-5.58%) |
May 11, 2021 | 4.150 | 4.765 | 4.100 | 4.660 | 452,410 | +0.31(+7.13%) |
May 10, 2021 | 4.800 | 4.820 | 4.320 | 4.350 | 403,828 | -0.49(-10.12%) |
May 07, 2021 | 4.930 | 5.140 | 4.760 | 4.840 | 471,053 | -0.09(-1.83%) |
May 06, 2021 | 5.030 | 5.240 | 4.820 | 4.930 | 830,182 | -0.03(-0.60%) |
May 05, 2021 | 6.100 | 6.175 | 4.780 | 4.960 | 1,460,765 | -1.06(-17.61%) |
May 04, 2021 | 5.740 | 6.390 | 5.430 | 6.020 | 860,456 | +0.20(+3.44%) |