Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.20 | 10.38 | 9.900 | 10.34 | 616,613 | +0.19(+1.87%) |
Jul 29, 2021 | 10.01 | 10.28 | 9.960 | 10.15 | 538,973 | +0.15(+1.50%) |
Jul 28, 2021 | 10.16 | 10.23 | 9.820 | 10.00 | 852,834 | -0.13(-1.28%) |
Jul 27, 2021 | 10.37 | 10.44 | 9.970 | 10.13 | 870,643 | -0.26(-2.50%) |
Jul 26, 2021 | 10.88 | 10.99 | 10.37 | 10.39 | 258,123 | -0.45(-4.15%) |
Jul 23, 2021 | 10.85 | 10.89 | 10.57 | 10.84 | 212,384 | +0.05(+0.46%) |
Jul 22, 2021 | 10.95 | 11.04 | 10.64 | 10.79 | 129,870 | -0.18(-1.64%) |
Jul 21, 2021 | 10.97 | 11.09 | 10.88 | 10.97 | 195,443 | +0.00(+0.00%) |
Jul 20, 2021 | 10.81 | 11.04 | 10.81 | 10.97 | 303,824 | +0.20(+1.86%) |
Jul 19, 2021 | 10.81 | 10.95 | 10.64 | 10.77 | 217,956 | -0.20(-1.82%) |
Jul 16, 2021 | 11.08 | 11.45 | 10.82 | 10.97 | 206,862 | -0.11(-0.99%) |
Jul 15, 2021 | 11.07 | 11.12 | 10.92 | 11.08 | 239,655 | -0.05(-0.45%) |
Jul 14, 2021 | 11.53 | 11.53 | 11.00 | 11.13 | 488,252 | -0.40(-3.47%) |
Jul 13, 2021 | 11.56 | 11.81 | 11.51 | 11.53 | 544,125 | -0.08(-0.69%) |
Jul 12, 2021 | 11.48 | 11.64 | 11.32 | 11.61 | 184,696 | +0.06(+0.52%) |
Jul 09, 2021 | 11.85 | 11.94 | 11.50 | 11.55 | 303,534 | -0.30(-2.53%) |
Jul 08, 2021 | 11.71 | 11.97 | 11.64 | 11.85 | 317,026 | -0.27(-2.23%) |
Jul 07, 2021 | 12.50 | 12.54 | 12.02 | 12.12 | 309,852 | -0.38(-3.04%) |
Jul 06, 2021 | 12.41 | 12.54 | 12.23 | 12.50 | 287,735 | +0.03(+0.24%) |
Jul 02, 2021 | 12.40 | 12.48 | 12.14 | 12.47 | 388,042 | +0.08(+0.65%) |
Jul 01, 2021 | 12.39 | 12.43 | 12.26 | 12.39 | 475,947 | +0.02(+0.16%) |
Jun 30, 2021 | 12.39 | 12.61 | 12.34 | 12.37 | 935,098 | -0.03(-0.24%) |
Jun 29, 2021 | 12.46 | 12.57 | 12.35 | 12.40 | 398,722 | -0.05(-0.40%) |
Jun 28, 2021 | 12.62 | 12.72 | 12.34 | 12.45 | 348,669 | -0.19(-1.50%) |
Jun 25, 2021 | 12.70 | 12.99 | 12.53 | 12.64 | 5,771,375 | -0.06(-0.47%) |
Jun 24, 2021 | 12.69 | 12.81 | 12.53 | 12.70 | 664,236 | +0.10(+0.79%) |
Jun 23, 2021 | 12.64 | 12.74 | 12.44 | 12.60 | 602,424 | +0.05(+0.40%) |
Jun 22, 2021 | 12.81 | 12.88 | 12.47 | 12.55 | 1,361,060 | -0.15(-1.18%) |
Jun 21, 2021 | 12.61 | 12.84 | 12.41 | 12.70 | 1,037,927 | +0.15(+1.20%) |
Jun 18, 2021 | 12.47 | 12.75 | 12.18 | 12.55 | 2,684,442 | -0.11(-0.87%) |
Jun 17, 2021 | 12.29 | 12.75 | 12.00 | 12.66 | 1,089,740 | +0.29(+2.34%) |
Jun 16, 2021 | 12.79 | 12.97 | 12.19 | 12.37 | 1,784,936 | -0.36(-2.83%) |
Jun 15, 2021 | 12.85 | 12.97 | 12.65 | 12.73 | 1,385,665 | -0.16(-1.24%) |
Jun 14, 2021 | 12.80 | 13.00 | 12.71 | 12.89 | 657,152 | +0.20(+1.58%) |
Jun 11, 2021 | 12.59 | 12.73 | 12.49 | 12.69 | 411,311 | +0.09(+0.71%) |
Jun 10, 2021 | 12.75 | 12.92 | 12.39 | 12.60 | 716,886 | -0.06(-0.47%) |
Jun 09, 2021 | 12.78 | 12.96 | 12.38 | 12.66 | 820,475 | +0.05(+0.40%) |
Jun 08, 2021 | 12.17 | 12.65 | 12.12 | 12.61 | 384,541 | +0.43(+3.53%) |
Jun 07, 2021 | 12.16 | 12.57 | 12.01 | 12.18 | 1,367,423 | +0.11(+0.91%) |
Jun 04, 2021 | 11.70 | 12.11 | 11.68 | 12.07 | 1,174,536 | +0.40(+3.43%) |
Jun 03, 2021 | 11.80 | 11.88 | 11.54 | 11.67 | 494,564 | -0.12(-1.02%) |
Jun 02, 2021 | 12.00 | 12.37 | 11.05 | 11.79 | 2,057,792 | -0.07(-0.59%) |
Jun 01, 2021 | 11.60 | 11.89 | 11.33 | 11.86 | 2,109,614 | +0.26(+2.24%) |
May 28, 2021 | 11.73 | 11.73 | 11.28 | 11.60 | 422,135 | -0.05(-0.43%) |
May 27, 2021 | 11.54 | 11.84 | 11.29 | 11.65 | 570,025 | +0.17(+1.48%) |
May 26, 2021 | 11.28 | 11.52 | 11.10 | 11.48 | 680,110 | +0.19(+1.68%) |
May 25, 2021 | 11.50 | 11.55 | 11.20 | 11.29 | 833,423 | -0.21(-1.83%) |
May 24, 2021 | 11.73 | 11.88 | 11.49 | 11.50 | 1,067,509 | -0.26(-2.21%) |
May 21, 2021 | 11.55 | 11.76 | 11.33 | 11.76 | 694,803 | +0.37(+3.25%) |
May 20, 2021 | 11.00 | 11.41 | 10.90 | 11.39 | 739,755 | +0.46(+4.21%) |
May 19, 2021 | 10.91 | 11.04 | 10.45 | 10.93 | 923,599 | +0.10(+0.92%) |
May 18, 2021 | 10.52 | 11.04 | 10.20 | 10.83 | 1,339,945 | +0.31(+2.95%) |
May 17, 2021 | 10.58 | 10.73 | 10.15 | 10.52 | 606,701 | +0.02(+0.19%) |
May 14, 2021 | 10.00 | 10.55 | 9.820 | 10.50 | 682,060 | +0.44(+4.37%) |
May 13, 2021 | 10.63 | 10.63 | 9.800 | 10.06 | 1,070,504 | -0.45(-4.28%) |
May 12, 2021 | 11.17 | 11.20 | 10.34 | 10.51 | 684,176 | -0.70(-6.24%) |
May 11, 2021 | 11.31 | 11.51 | 11.02 | 11.21 | 375,533 | -0.39(-3.36%) |
May 10, 2021 | 11.59 | 11.73 | 11.12 | 11.60 | 472,881 | +0.07(+0.61%) |
May 07, 2021 | 11.50 | 11.79 | 11.09 | 11.53 | 644,668 | +0.03(+0.26%) |
May 06, 2021 | 11.46 | 11.58 | 10.57 | 11.50 | 1,655,561 | +0.00(+0.00%) |
May 05, 2021 | 11.85 | 11.92 | 11.46 | 11.50 | 3,577,347 | -0.25(-2.13%) |
May 04, 2021 | 11.80 | 12.00 | 11.46 | 11.75 | 1,379,725 | -0.05(-0.42%) |