Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.62 | 11.00 | 10.61 | 10.76 | 854,345 | +0.01(+0.09%) |
Jul 29, 2021 | 10.92 | 10.99 | 10.75 | 10.75 | 345,233 | -0.17(-1.56%) |
Jul 28, 2021 | 10.95 | 11.07 | 10.73 | 10.92 | 448,037 | +0.07(+0.65%) |
Jul 27, 2021 | 10.83 | 10.99 | 10.71 | 10.85 | 375,693 | -0.07(-0.64%) |
Jul 26, 2021 | 11.01 | 11.17 | 10.91 | 10.92 | 429,766 | -0.08(-0.73%) |
Jul 23, 2021 | 11.26 | 11.29 | 10.91 | 11.00 | 600,672 | -0.29(-2.57%) |
Jul 22, 2021 | 11.39 | 11.39 | 10.97 | 11.29 | 408,470 | -0.05(-0.44%) |
Jul 21, 2021 | 11.06 | 11.45 | 11.01 | 11.34 | 478,146 | +0.40(+3.66%) |
Jul 20, 2021 | 10.75 | 11.05 | 10.75 | 10.94 | 538,611 | +0.20(+1.86%) |
Jul 19, 2021 | 10.61 | 10.96 | 10.42 | 10.74 | 1,155,222 | +0.04(+0.37%) |
Jul 16, 2021 | 11.05 | 11.19 | 10.57 | 10.70 | 1,190,660 | -0.32(-2.90%) |
Jul 15, 2021 | 11.23 | 11.30 | 10.88 | 11.02 | 1,150,298 | -0.19(-1.69%) |
Jul 14, 2021 | 11.45 | 11.55 | 11.15 | 11.21 | 500,048 | -0.29(-2.52%) |
Jul 13, 2021 | 11.35 | 11.55 | 11.10 | 11.50 | 671,241 | +0.14(+1.23%) |
Jul 12, 2021 | 11.60 | 11.71 | 11.27 | 11.36 | 587,317 | -0.24(-2.07%) |
Jul 09, 2021 | 11.60 | 11.78 | 11.46 | 11.60 | 350,954 | +0.18(+1.58%) |
Jul 08, 2021 | 11.28 | 11.64 | 11.14 | 11.42 | 771,941 | -0.06(-0.52%) |
Jul 07, 2021 | 11.83 | 12.08 | 11.35 | 11.48 | 1,832,225 | -0.16(-1.37%) |
Jul 06, 2021 | 12.40 | 12.40 | 11.59 | 11.64 | 1,222,171 | -0.72(-5.83%) |
Jul 02, 2021 | 12.35 | 12.65 | 12.13 | 12.36 | 415,813 | -0.03(-0.24%) |
Jul 01, 2021 | 12.60 | 12.60 | 12.12 | 12.39 | 408,913 | -0.07(-0.56%) |
Jun 30, 2021 | 12.24 | 12.92 | 12.00 | 12.46 | 1,267,525 | +0.28(+2.30%) |
Jun 29, 2021 | 11.80 | 12.37 | 11.77 | 12.18 | 581,923 | +0.36(+3.05%) |
Jun 28, 2021 | 11.90 | 12.01 | 11.70 | 11.82 | 598,798 | -0.13(-1.09%) |
Jun 25, 2021 | 12.01 | 12.13 | 11.89 | 11.95 | 599,063 | -0.05(-0.42%) |
Jun 24, 2021 | 12.21 | 12.35 | 11.89 | 12.00 | 663,943 | -0.14(-1.15%) |
Jun 23, 2021 | 12.13 | 12.31 | 11.97 | 12.14 | 704,672 | -0.11(-0.90%) |
Jun 22, 2021 | 11.95 | 12.30 | 11.52 | 12.25 | 2,549,491 | +0.87(+7.64%) |
Jun 21, 2021 | 11.20 | 11.47 | 11.04 | 11.38 | 871,658 | +0.13(+1.16%) |
Jun 18, 2021 | 11.00 | 11.46 | 10.95 | 11.25 | 927,282 | +0.15(+1.35%) |
Jun 17, 2021 | 11.20 | 11.40 | 10.96 | 11.10 | 1,325,556 | -0.31(-2.72%) |
Jun 16, 2021 | 11.65 | 11.65 | 11.26 | 11.41 | 1,051,239 | -0.22(-1.89%) |
Jun 15, 2021 | 11.95 | 11.99 | 11.38 | 11.63 | 1,178,787 | -0.31(-2.60%) |
Jun 14, 2021 | 12.23 | 12.23 | 11.60 | 11.94 | 878,899 | -0.21(-1.73%) |
Jun 11, 2021 | 11.94 | 12.58 | 11.90 | 12.15 | 813,745 | +0.19(+1.59%) |
Jun 10, 2021 | 11.81 | 12.11 | 11.56 | 11.96 | 1,046,121 | +0.16(+1.36%) |
Jun 09, 2021 | 12.02 | 12.18 | 11.80 | 11.80 | 1,275,694 | -0.19(-1.58%) |
Jun 08, 2021 | 12.01 | 12.30 | 11.79 | 11.99 | 1,560,734 | +0.09(+0.76%) |
Jun 07, 2021 | 11.90 | 12.12 | 11.78 | 11.90 | 1,244,988 | -0.06(-0.50%) |
Jun 04, 2021 | 11.85 | 12.24 | 11.79 | 11.96 | 1,107,178 | +0.12(+1.01%) |
Jun 03, 2021 | 11.92 | 12.24 | 11.75 | 11.84 | 1,802,172 | -0.36(-2.95%) |
Jun 02, 2021 | 12.51 | 12.80 | 12.10 | 12.20 | 5,727,220 | +0.62(+5.35%) |
Jun 01, 2021 | 13.75 | 13.90 | 11.36 | 11.58 | 11,385,686 | -2.07(-15.16%) |
May 28, 2021 | 13.76 | 14.26 | 13.58 | 13.65 | 868,823 | -0.09(-0.66%) |
May 27, 2021 | 13.75 | 13.99 | 13.47 | 13.74 | 729,169 | +0.07(+0.51%) |
May 26, 2021 | 13.20 | 14.47 | 13.20 | 13.67 | 4,317,947 | +0.58(+4.43%) |
May 25, 2021 | 12.80 | 13.46 | 12.80 | 13.09 | 892,950 | +0.35(+2.75%) |
May 24, 2021 | 13.00 | 13.12 | 12.65 | 12.74 | 766,973 | -0.11(-0.86%) |
May 21, 2021 | 13.01 | 13.66 | 12.76 | 12.85 | 1,640,166 | -0.18(-1.38%) |
May 20, 2021 | 13.05 | 13.58 | 12.95 | 13.03 | 959,123 | -0.07(-0.53%) |
May 19, 2021 | 12.41 | 13.66 | 12.25 | 13.10 | 3,975,484 | +0.14(+1.08%) |
May 18, 2021 | 13.36 | 13.58 | 12.61 | 12.96 | 2,592,121 | -0.45(-3.36%) |
May 17, 2021 | 13.58 | 14.15 | 13.19 | 13.41 | 1,071,914 | -0.38(-2.76%) |
May 14, 2021 | 13.25 | 14.72 | 13.21 | 13.79 | 2,343,861 | +0.92(+7.15%) |
May 13, 2021 | 13.62 | 14.00 | 12.10 | 12.87 | 3,840,855 | -0.36(-2.72%) |
May 12, 2021 | 14.44 | 15.05 | 12.63 | 13.23 | 5,796,317 | -1.25(-8.63%) |
May 11, 2021 | 14.28 | 15.32 | 13.86 | 14.48 | 5,123,101 | -1.42(-8.93%) |
May 10, 2021 | 16.64 | 16.97 | 15.82 | 15.90 | 1,472,655 | -0.64(-3.87%) |
May 07, 2021 | 16.25 | 17.14 | 16.01 | 16.54 | 1,920,710 | +0.21(+1.29%) |
May 06, 2021 | 16.94 | 17.48 | 15.16 | 16.33 | 2,798,847 | -0.57(-3.37%) |
May 05, 2021 | 17.11 | 18.78 | 16.63 | 16.90 | 5,188,338 | -0.15(-0.88%) |
May 04, 2021 | 17.26 | 17.56 | 15.89 | 17.05 | 4,863,487 | -0.63(-3.56%) |