Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.46 | 16.26 | 15.00 | 15.22 | 346,488 | -0.60(-3.79%) |
Jul 29, 2021 | 17.52 | 17.70 | 15.72 | 15.82 | 669,332 | -2.13(-11.87%) |
Jul 28, 2021 | 16.31 | 18.65 | 16.31 | 17.95 | 532,975 | +1.49(+9.05%) |
Jul 27, 2021 | 17.00 | 17.63 | 15.35 | 16.46 | 731,928 | +0.24(+1.48%) |
Jul 26, 2021 | 20.24 | 20.76 | 16.08 | 16.22 | 1,535,657 | -4.84(-22.98%) |
Jul 23, 2021 | 21.92 | 21.94 | 20.25 | 21.06 | 674,469 | -1.03(-4.66%) |
Jul 22, 2021 | 22.73 | 22.73 | 21.14 | 22.09 | 573,143 | -0.64(-2.82%) |
Jul 21, 2021 | 21.18 | 23.94 | 20.60 | 22.73 | 833,641 | +1.69(+8.03%) |
Jul 20, 2021 | 21.24 | 21.24 | 19.51 | 21.04 | 441,261 | +0.04(+0.19%) |
Jul 19, 2021 | 19.63 | 21.29 | 18.37 | 21.00 | 673,530 | -0.12(-0.57%) |
Jul 16, 2021 | 22.55 | 23.54 | 20.71 | 21.12 | 517,117 | -0.98(-4.43%) |
Jul 15, 2021 | 23.62 | 24.87 | 21.56 | 22.10 | 845,232 | -0.86(-3.75%) |
Jul 14, 2021 | 25.49 | 27.04 | 22.60 | 22.96 | 1,610,703 | -3.72(-13.94%) |
Jul 13, 2021 | 23.89 | 29.00 | 23.10 | 26.68 | 1,729,628 | +3.00(+12.67%) |
Jul 12, 2021 | 23.06 | 24.58 | 21.00 | 23.68 | 978,325 | +0.71(+3.09%) |
Jul 09, 2021 | 21.69 | 26.07 | 20.80 | 22.97 | 2,736,068 | +2.74(+13.54%) |
Jul 08, 2021 | 19.68 | 20.50 | 19.03 | 20.23 | 684,145 | +0.48(+2.43%) |
Jul 07, 2021 | 18.20 | 20.04 | 18.20 | 19.75 | 709,899 | +1.90(+10.64%) |
Jul 06, 2021 | 17.74 | 17.95 | 17.50 | 17.85 | 50,340 | +0.11(+0.62%) |
Jul 02, 2021 | 18.09 | 18.51 | 17.36 | 17.74 | 73,911 | -0.66(-3.59%) |
Jul 01, 2021 | 17.51 | 18.65 | 17.26 | 18.40 | 97,389 | +0.83(+4.72%) |
Jun 30, 2021 | 17.81 | 18.40 | 17.46 | 17.57 | 85,384 | -0.79(-4.30%) |
Jun 29, 2021 | 18.66 | 18.90 | 17.80 | 18.36 | 115,634 | -0.38(-2.03%) |
Jun 28, 2021 | 19.32 | 19.49 | 18.47 | 18.74 | 129,517 | -0.32(-1.68%) |
Jun 25, 2021 | 19.34 | 19.71 | 18.74 | 19.06 | 74,489 | -0.27(-1.40%) |
Jun 24, 2021 | 18.80 | 19.99 | 18.67 | 19.33 | 154,970 | +0.39(+2.06%) |
Jun 23, 2021 | 17.26 | 19.40 | 17.15 | 18.94 | 245,296 | +1.82(+10.63%) |
Jun 22, 2021 | 17.37 | 17.69 | 16.62 | 17.12 | 118,936 | -0.37(-2.12%) |
Jun 21, 2021 | 17.77 | 17.77 | 16.82 | 17.49 | 143,097 | +0.03(+0.17%) |
Jun 18, 2021 | 17.20 | 17.60 | 16.50 | 17.46 | 183,083 | +0.07(+0.40%) |
Jun 17, 2021 | 17.55 | 17.90 | 17.20 | 17.39 | 95,937 | -0.41(-2.30%) |
Jun 16, 2021 | 17.92 | 18.38 | 16.71 | 17.80 | 259,020 | -0.21(-1.17%) |
Jun 15, 2021 | 18.63 | 18.78 | 17.57 | 18.01 | 190,857 | -0.63(-3.38%) |
Jun 14, 2021 | 18.08 | 19.24 | 17.86 | 18.64 | 380,524 | +0.75(+4.19%) |
Jun 11, 2021 | 17.20 | 18.30 | 17.00 | 17.89 | 345,496 | +0.75(+4.38%) |
Jun 10, 2021 | 15.65 | 17.29 | 15.31 | 17.14 | 307,157 | +1.46(+9.31%) |
Jun 09, 2021 | 15.18 | 15.79 | 14.92 | 15.68 | 223,338 | +0.69(+4.60%) |
Jun 08, 2021 | 16.35 | 16.35 | 14.63 | 14.99 | 253,363 | -0.98(-6.14%) |
Jun 07, 2021 | 13.61 | 16.20 | 13.19 | 15.97 | 662,720 | +2.60(+19.45%) |
Jun 04, 2021 | 13.44 | 13.74 | 13.07 | 13.37 | 114,568 | +0.00(+0.00%) |
Jun 03, 2021 | 13.46 | 13.62 | 13.22 | 13.37 | 44,961 | -0.25(-1.84%) |
Jun 02, 2021 | 13.97 | 14.30 | 13.47 | 13.62 | 101,563 | -0.07(-0.47%) |
Jun 01, 2021 | 13.68 | 14.40 | 13.44 | 13.69 | 168,773 | +0.12(+0.92%) |
May 28, 2021 | 13.08 | 13.90 | 13.08 | 13.56 | 106,506 | +0.60(+4.63%) |
May 27, 2021 | 13.39 | 13.39 | 12.60 | 12.96 | 82,326 | -0.29(-2.19%) |
May 26, 2021 | 12.74 | 13.45 | 12.35 | 13.25 | 136,053 | +0.81(+6.51%) |
May 25, 2021 | 12.86 | 13.49 | 12.28 | 12.44 | 108,308 | -0.42(-3.27%) |
May 24, 2021 | 14.43 | 14.45 | 12.63 | 12.86 | 257,555 | -1.08(-7.75%) |
May 21, 2021 | 12.94 | 14.09 | 12.21 | 13.94 | 301,252 | +1.18(+9.25%) |
May 20, 2021 | 11.58 | 13.33 | 11.41 | 12.76 | 193,968 | +1.35(+11.83%) |
May 19, 2021 | 11.30 | 11.67 | 10.95 | 11.41 | 108,491 | +0.06(+0.53%) |
May 18, 2021 | 10.10 | 12.39 | 10.10 | 11.35 | 270,023 | +1.30(+12.94%) |
May 17, 2021 | 9.720 | 10.79 | 9.720 | 10.05 | 167,082 | +0.27(+2.76%) |
May 14, 2021 | 9.410 | 10.50 | 9.310 | 9.780 | 173,099 | +0.49(+5.27%) |
May 13, 2021 | 10.20 | 10.28 | 9.230 | 9.290 | 215,145 | -0.77(-7.65%) |
May 12, 2021 | 10.20 | 10.49 | 9.900 | 10.06 | 110,397 | -0.16(-1.57%) |
May 11, 2021 | 10.04 | 11.12 | 10.00 | 10.22 | 117,177 | -0.08(-0.78%) |
May 10, 2021 | 10.67 | 10.72 | 10.05 | 10.30 | 186,801 | -0.39(-3.65%) |
May 07, 2021 | 10.50 | 11.30 | 10.45 | 10.69 | 162,559 | +0.23(+2.20%) |
May 06, 2021 | 10.87 | 11.00 | 9.950 | 10.46 | 273,613 | -0.61(-5.51%) |
May 05, 2021 | 11.01 | 11.31 | 10.81 | 11.07 | 71,974 | -0.08(-0.72%) |
May 04, 2021 | 11.96 | 11.96 | 10.95 | 11.15 | 99,877 | -0.80(-6.69%) |