Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.60 | 11.99 | 11.35 | 11.42 | 175,366 | -0.12(-1.04%) |
Jul 29, 2021 | 11.59 | 12.08 | 11.37 | 11.54 | 303,155 | +0.37(+3.31%) |
Jul 28, 2021 | 10.39 | 11.42 | 10.39 | 11.17 | 300,026 | +0.87(+8.45%) |
Jul 27, 2021 | 10.68 | 10.74 | 10.10 | 10.30 | 140,401 | -0.40(-3.74%) |
Jul 26, 2021 | 10.80 | 11.00 | 10.55 | 10.70 | 122,230 | -0.07(-0.65%) |
Jul 23, 2021 | 10.90 | 10.92 | 10.61 | 10.77 | 120,080 | -0.01(-0.09%) |
Jul 22, 2021 | 11.26 | 11.50 | 10.71 | 10.78 | 142,755 | -0.50(-4.43%) |
Jul 21, 2021 | 11.10 | 11.69 | 11.04 | 11.28 | 501,599 | +0.30(+2.73%) |
Jul 20, 2021 | 10.58 | 11.15 | 10.33 | 10.98 | 269,456 | +0.32(+3.00%) |
Jul 19, 2021 | 10.51 | 10.82 | 9.970 | 10.66 | 666,883 | -0.03(-0.28%) |
Jul 16, 2021 | 11.22 | 11.30 | 10.55 | 10.69 | 401,874 | -0.40(-3.61%) |
Jul 15, 2021 | 11.24 | 11.57 | 10.85 | 11.09 | 381,354 | -0.40(-3.48%) |
Jul 14, 2021 | 12.22 | 12.30 | 11.08 | 11.49 | 463,746 | -0.69(-5.67%) |
Jul 13, 2021 | 13.69 | 13.70 | 11.93 | 12.18 | 780,280 | -2.36(-16.23%) |
Jul 12, 2021 | 13.54 | 14.59 | 13.27 | 14.54 | 422,914 | +0.98(+7.23%) |
Jul 09, 2021 | 13.48 | 13.89 | 13.06 | 13.56 | 138,372 | +0.28(+2.11%) |
Jul 08, 2021 | 12.82 | 13.40 | 12.55 | 13.28 | 101,701 | +0.11(+0.84%) |
Jul 07, 2021 | 13.35 | 13.57 | 12.80 | 13.17 | 112,515 | -0.24(-1.79%) |
Jul 06, 2021 | 14.00 | 14.05 | 13.13 | 13.41 | 121,406 | -0.27(-1.97%) |
Jul 02, 2021 | 14.02 | 14.12 | 13.63 | 13.68 | 73,701 | -0.24(-1.72%) |
Jul 01, 2021 | 14.00 | 14.48 | 13.80 | 13.92 | 75,024 | -0.09(-0.64%) |
Jun 30, 2021 | 14.50 | 14.63 | 14.00 | 14.01 | 166,284 | +0.33(+2.41%) |
Jun 29, 2021 | 14.03 | 14.21 | 13.61 | 13.68 | 83,642 | -0.38(-2.70%) |
Jun 28, 2021 | 14.01 | 14.23 | 13.84 | 14.06 | 88,142 | +0.10(+0.72%) |
Jun 25, 2021 | 14.00 | 14.20 | 13.85 | 13.96 | 785,806 | +0.00(+0.00%) |
Jun 24, 2021 | 13.80 | 14.00 | 13.44 | 13.96 | 108,845 | +0.28(+2.05%) |
Jun 23, 2021 | 13.45 | 13.82 | 13.38 | 13.68 | 116,020 | +0.31(+2.32%) |
Jun 22, 2021 | 13.76 | 13.76 | 13.04 | 13.37 | 145,681 | -0.38(-2.76%) |
Jun 21, 2021 | 13.33 | 13.86 | 13.28 | 13.75 | 138,847 | +0.53(+4.01%) |
Jun 18, 2021 | 13.16 | 13.55 | 13.03 | 13.22 | 208,971 | -0.12(-0.90%) |
Jun 17, 2021 | 14.20 | 14.36 | 13.34 | 13.34 | 295,552 | -0.95(-6.65%) |
Jun 16, 2021 | 14.63 | 14.63 | 13.98 | 14.29 | 208,684 | -0.34(-2.32%) |
Jun 15, 2021 | 14.90 | 14.90 | 14.25 | 14.63 | 186,263 | -0.26(-1.75%) |
Jun 14, 2021 | 15.33 | 15.57 | 14.75 | 14.89 | 120,499 | -0.30(-1.97%) |
Jun 11, 2021 | 15.00 | 15.45 | 14.98 | 15.19 | 127,795 | +0.32(+2.15%) |
Jun 10, 2021 | 15.83 | 15.96 | 14.78 | 14.87 | 180,818 | -0.78(-4.98%) |
Jun 09, 2021 | 16.13 | 16.40 | 15.53 | 15.65 | 145,206 | -0.44(-2.73%) |
Jun 08, 2021 | 16.55 | 16.75 | 16.04 | 16.09 | 176,343 | -0.43(-2.60%) |
Jun 07, 2021 | 16.25 | 16.57 | 15.99 | 16.52 | 132,529 | +0.41(+2.55%) |
Jun 04, 2021 | 15.72 | 16.38 | 15.58 | 16.11 | 132,333 | +0.41(+2.61%) |
Jun 03, 2021 | 15.45 | 15.79 | 15.15 | 15.70 | 152,472 | +0.17(+1.09%) |
Jun 02, 2021 | 15.60 | 15.64 | 15.08 | 15.53 | 97,533 | -0.06(-0.38%) |
Jun 01, 2021 | 15.17 | 15.84 | 15.11 | 15.59 | 126,109 | +0.55(+3.66%) |
May 28, 2021 | 15.43 | 15.58 | 15.02 | 15.04 | 85,353 | -0.34(-2.21%) |
May 27, 2021 | 15.24 | 15.47 | 15.00 | 15.38 | 80,748 | +0.39(+2.60%) |
May 26, 2021 | 14.40 | 15.18 | 14.40 | 14.99 | 129,560 | +0.71(+4.97%) |
May 25, 2021 | 15.22 | 15.48 | 14.26 | 14.28 | 196,508 | -0.66(-4.42%) |
May 24, 2021 | 14.79 | 15.09 | 14.65 | 14.94 | 126,797 | +0.15(+1.01%) |
May 21, 2021 | 14.47 | 14.94 | 14.25 | 14.79 | 236,102 | +0.37(+2.57%) |
May 20, 2021 | 14.78 | 14.92 | 13.91 | 14.42 | 270,208 | -0.20(-1.37%) |
May 19, 2021 | 14.66 | 14.98 | 14.35 | 14.62 | 249,491 | -0.46(-3.05%) |
May 18, 2021 | 14.48 | 15.41 | 14.08 | 15.08 | 226,947 | +0.62(+4.29%) |
May 17, 2021 | 13.80 | 14.50 | 13.80 | 14.46 | 381,824 | +0.74(+5.39%) |
May 14, 2021 | 16.85 | 16.93 | 13.67 | 13.72 | 988,908 | -2.98(-17.84%) |
May 13, 2021 | 16.17 | 17.05 | 15.80 | 16.70 | 353,995 | +0.72(+4.51%) |
May 12, 2021 | 16.78 | 16.93 | 15.86 | 15.98 | 212,093 | -0.94(-5.56%) |
May 11, 2021 | 15.47 | 17.01 | 15.47 | 16.92 | 163,395 | +0.69(+4.25%) |
May 10, 2021 | 17.38 | 17.42 | 16.13 | 16.23 | 164,252 | -1.14(-6.56%) |
May 07, 2021 | 17.28 | 17.76 | 17.12 | 17.37 | 123,891 | +0.06(+0.35%) |
May 06, 2021 | 17.18 | 17.45 | 16.30 | 17.31 | 167,070 | +0.14(+0.82%) |
May 05, 2021 | 17.11 | 17.53 | 16.53 | 17.17 | 157,996 | +0.23(+1.36%) |
May 04, 2021 | 17.50 | 17.59 | 16.34 | 16.94 | 263,356 | -0.72(-4.08%) |