Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.20 | 11.87 | 10.83 | 11.59 | 111,211 | +0.30(+2.66%) |
Jul 29, 2021 | 11.09 | 11.57 | 10.98 | 11.29 | 89,992 | +0.23(+2.08%) |
Jul 28, 2021 | 11.26 | 11.37 | 10.90 | 11.06 | 63,215 | -0.19(-1.69%) |
Jul 27, 2021 | 11.09 | 11.29 | 10.79 | 11.25 | 83,515 | +0.12(+1.08%) |
Jul 26, 2021 | 11.25 | 11.43 | 10.98 | 11.13 | 71,922 | -0.11(-0.98%) |
Jul 23, 2021 | 11.25 | 11.45 | 11.00 | 11.24 | 218,829 | +0.27(+2.46%) |
Jul 22, 2021 | 11.30 | 11.30 | 10.77 | 10.97 | 135,585 | -0.31(-2.75%) |
Jul 21, 2021 | 10.37 | 11.45 | 10.37 | 11.28 | 166,591 | +0.91(+8.78%) |
Jul 20, 2021 | 10.45 | 10.95 | 10.32 | 10.37 | 124,010 | -0.13(-1.24%) |
Jul 19, 2021 | 10.46 | 10.70 | 9.910 | 10.50 | 227,915 | -0.13(-1.22%) |
Jul 16, 2021 | 11.46 | 11.46 | 10.49 | 10.63 | 453,367 | -0.73(-6.43%) |
Jul 15, 2021 | 11.42 | 11.42 | 11.04 | 11.36 | 147,453 | -0.11(-0.96%) |
Jul 14, 2021 | 11.82 | 12.03 | 11.34 | 11.47 | 113,373 | -0.30(-2.55%) |
Jul 13, 2021 | 11.65 | 11.88 | 11.51 | 11.77 | 95,591 | +0.00(+0.00%) |
Jul 12, 2021 | 11.78 | 12.17 | 11.75 | 11.77 | 51,415 | -0.04(-0.34%) |
Jul 09, 2021 | 11.69 | 11.90 | 11.51 | 11.81 | 35,676 | +0.23(+1.99%) |
Jul 08, 2021 | 11.64 | 11.74 | 11.36 | 11.58 | 63,225 | -0.19(-1.61%) |
Jul 07, 2021 | 12.19 | 12.19 | 11.71 | 11.77 | 265,502 | -0.44(-3.60%) |
Jul 06, 2021 | 12.26 | 12.43 | 12.00 | 12.21 | 207,005 | -0.10(-0.81%) |
Jul 02, 2021 | 12.57 | 12.57 | 12.27 | 12.31 | 90,404 | -0.26(-2.07%) |
Jul 01, 2021 | 12.68 | 13.12 | 12.48 | 12.57 | 259,644 | -0.18(-1.41%) |
Jun 30, 2021 | 12.79 | 12.95 | 12.57 | 12.75 | 128,457 | -0.04(-0.31%) |
Jun 29, 2021 | 12.60 | 12.86 | 12.46 | 12.79 | 210,631 | +0.24(+1.91%) |
Jun 28, 2021 | 12.59 | 12.62 | 12.20 | 12.55 | 204,281 | -0.04(-0.32%) |
Jun 25, 2021 | 12.67 | 12.98 | 12.30 | 12.59 | 413,681 | +0.10(+0.80%) |
Jun 24, 2021 | 12.25 | 12.63 | 12.09 | 12.49 | 319,207 | +0.35(+2.88%) |
Jun 23, 2021 | 11.85 | 12.22 | 11.63 | 12.14 | 91,622 | +0.34(+2.88%) |
Jun 22, 2021 | 11.25 | 12.40 | 11.25 | 11.80 | 226,081 | -0.01(-0.08%) |
Jun 21, 2021 | 11.31 | 12.00 | 11.31 | 11.81 | 150,102 | +0.39(+3.42%) |
Jun 18, 2021 | 11.61 | 11.89 | 11.40 | 11.42 | 128,131 | -0.37(-3.14%) |
Jun 17, 2021 | 11.29 | 12.09 | 11.29 | 11.79 | 297,073 | +0.02(+0.17%) |
Jun 16, 2021 | 11.39 | 12.09 | 11.39 | 11.77 | 367,947 | +0.41(+3.61%) |
Jun 15, 2021 | 11.70 | 11.76 | 11.26 | 11.36 | 330,763 | -0.44(-3.73%) |
Jun 14, 2021 | 11.94 | 11.95 | 11.42 | 11.80 | 202,291 | -0.05(-0.42%) |
Jun 11, 2021 | 11.37 | 11.99 | 11.27 | 11.85 | 164,126 | +0.18(+1.54%) |
Jun 10, 2021 | 11.80 | 12.05 | 11.56 | 11.67 | 85,549 | -0.01(-0.09%) |
Jun 09, 2021 | 12.23 | 12.27 | 10.71 | 11.68 | 522,083 | -0.63(-5.12%) |
Jun 08, 2021 | 12.35 | 12.75 | 12.06 | 12.31 | 267,057 | +0.03(+0.24%) |
Jun 07, 2021 | 12.22 | 12.49 | 11.88 | 12.28 | 501,397 | -0.24(-1.92%) |
Jun 04, 2021 | 12.22 | 12.55 | 12.07 | 12.52 | 291,061 | +0.37(+3.05%) |
Jun 03, 2021 | 12.10 | 12.34 | 11.65 | 12.15 | 566,650 | +0.00(+0.00%) |
Jun 02, 2021 | 12.07 | 12.43 | 11.65 | 12.15 | 379,406 | +0.08(+0.66%) |
Jun 01, 2021 | 11.85 | 12.58 | 11.81 | 12.07 | 1,023,502 | +0.61(+5.32%) |
May 28, 2021 | 11.35 | 11.68 | 10.92 | 11.46 | 283,235 | +0.06(+0.53%) |
May 27, 2021 | 11.16 | 11.75 | 10.88 | 11.40 | 651,082 | +0.15(+1.33%) |
May 26, 2021 | 10.68 | 11.49 | 10.57 | 11.25 | 3,506,187 | +1.80(+19.05%) |
May 25, 2021 | 10.44 | 10.44 | 9.401 | 9.450 | 496,293 | -0.96(-9.22%) |
May 24, 2021 | 11.23 | 11.23 | 10.15 | 10.41 | 170,581 | -0.70(-6.30%) |
May 21, 2021 | 9.940 | 11.23 | 9.920 | 11.11 | 150,020 | +1.19(+12.00%) |
May 20, 2021 | 9.270 | 9.940 | 9.003 | 9.920 | 130,466 | +0.83(+9.13%) |
May 19, 2021 | 8.690 | 9.257 | 8.540 | 9.090 | 93,825 | +0.33(+3.77%) |
May 18, 2021 | 8.500 | 9.200 | 8.500 | 8.760 | 132,291 | +0.32(+3.79%) |
May 17, 2021 | 8.165 | 8.600 | 7.695 | 8.440 | 93,266 | +0.55(+6.97%) |
May 14, 2021 | 7.400 | 8.350 | 7.400 | 7.890 | 62,798 | +0.04(+0.51%) |
May 13, 2021 | 7.580 | 7.915 | 7.580 | 7.850 | 112,105 | +0.29(+3.84%) |
May 12, 2021 | 8.250 | 8.250 | 7.400 | 7.560 | 188,167 | -0.84(-10.00%) |
May 11, 2021 | 8.430 | 8.607 | 8.050 | 8.400 | 102,589 | -0.45(-5.08%) |
May 10, 2021 | 8.650 | 9.610 | 8.000 | 8.850 | 254,972 | +0.37(+4.36%) |
May 07, 2021 | 8.380 | 8.610 | 8.360 | 8.480 | 81,554 | +0.04(+0.47%) |
May 06, 2021 | 8.510 | 8.520 | 8.260 | 8.440 | 59,313 | -0.07(-0.82%) |
May 05, 2021 | 8.440 | 8.520 | 8.300 | 8.510 | 47,548 | +0.13(+1.55%) |
May 04, 2021 | 8.260 | 8.490 | 8.170 | 8.380 | 123,277 | +0.03(+0.36%) |