Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.870 | 9.944 | 9.610 | 9.690 | 72,171 | -0.31(-3.10%) |
Jul 29, 2021 | 9.700 | 10.18 | 9.620 | 10.00 | 92,479 | +0.25(+2.56%) |
Jul 28, 2021 | 9.750 | 9.895 | 9.440 | 9.750 | 64,676 | +0.06(+0.62%) |
Jul 27, 2021 | 10.09 | 10.16 | 9.650 | 9.690 | 54,821 | -0.39(-3.87%) |
Jul 26, 2021 | 9.960 | 10.25 | 9.870 | 10.08 | 56,930 | +0.08(+0.80%) |
Jul 23, 2021 | 10.27 | 10.28 | 9.700 | 10.00 | 88,711 | -0.22(-2.15%) |
Jul 22, 2021 | 10.52 | 10.52 | 10.01 | 10.22 | 67,948 | -0.30(-2.85%) |
Jul 21, 2021 | 10.44 | 10.70 | 10.41 | 10.52 | 66,108 | +0.12(+1.15%) |
Jul 20, 2021 | 10.16 | 10.48 | 10.10 | 10.40 | 75,480 | +0.25(+2.46%) |
Jul 19, 2021 | 9.961 | 10.21 | 9.961 | 10.15 | 88,042 | -0.01(-0.10%) |
Jul 16, 2021 | 10.65 | 10.70 | 10.16 | 10.16 | 82,623 | -0.41(-3.88%) |
Jul 15, 2021 | 10.53 | 10.62 | 10.21 | 10.57 | 110,848 | +0.22(+2.13%) |
Jul 14, 2021 | 10.22 | 10.51 | 10.18 | 10.35 | 123,962 | +0.14(+1.37%) |
Jul 13, 2021 | 10.37 | 10.40 | 10.17 | 10.21 | 142,429 | -0.34(-3.22%) |
Jul 12, 2021 | 10.45 | 10.60 | 10.13 | 10.55 | 275,473 | +0.05(+0.48%) |
Jul 09, 2021 | 10.32 | 10.71 | 10.17 | 10.50 | 311,226 | +0.31(+3.04%) |
Jul 08, 2021 | 10.53 | 10.60 | 9.930 | 10.19 | 284,583 | -0.53(-4.94%) |
Jul 07, 2021 | 11.75 | 11.78 | 10.72 | 10.72 | 173,226 | -1.00(-8.53%) |
Jul 06, 2021 | 12.56 | 12.61 | 11.62 | 11.72 | 140,397 | -0.77(-6.16%) |
Jul 02, 2021 | 12.71 | 12.71 | 12.33 | 12.49 | 84,493 | -0.16(-1.26%) |
Jul 01, 2021 | 12.74 | 12.94 | 12.33 | 12.65 | 193,850 | -0.04(-0.32%) |
Jun 30, 2021 | 12.30 | 12.73 | 12.01 | 12.69 | 125,801 | +0.43(+3.51%) |
Jun 29, 2021 | 12.36 | 12.64 | 12.18 | 12.26 | 105,877 | +0.10(+0.82%) |
Jun 28, 2021 | 12.07 | 12.32 | 11.90 | 12.16 | 178,712 | +0.14(+1.16%) |
Jun 25, 2021 | 11.94 | 12.58 | 11.71 | 12.02 | 2,271,961 | +0.05(+0.42%) |
Jun 24, 2021 | 11.11 | 12.34 | 10.80 | 11.97 | 218,992 | +0.92(+8.33%) |
Jun 23, 2021 | 11.11 | 11.39 | 10.91 | 11.05 | 253,700 | -0.06(-0.54%) |
Jun 22, 2021 | 11.01 | 11.23 | 10.69 | 11.11 | 186,843 | +0.07(+0.63%) |
Jun 21, 2021 | 11.07 | 11.36 | 11.00 | 11.04 | 178,355 | -0.02(-0.18%) |
Jun 18, 2021 | 11.00 | 11.25 | 10.91 | 11.06 | 188,314 | +0.07(+0.64%) |
Jun 17, 2021 | 11.10 | 11.34 | 10.91 | 10.99 | 211,659 | -0.21(-1.87%) |
Jun 16, 2021 | 11.61 | 11.61 | 11.01 | 11.20 | 138,177 | -0.46(-3.95%) |
Jun 15, 2021 | 11.95 | 12.00 | 11.29 | 11.66 | 117,652 | -0.27(-2.26%) |
Jun 14, 2021 | 11.93 | 12.01 | 11.56 | 11.93 | 177,060 | +0.00(+0.00%) |
Jun 11, 2021 | 12.16 | 12.20 | 11.68 | 11.93 | 118,871 | -0.16(-1.32%) |
Jun 10, 2021 | 12.02 | 12.29 | 11.90 | 12.09 | 143,287 | +0.16(+1.34%) |
Jun 09, 2021 | 11.95 | 12.02 | 11.67 | 11.93 | 144,556 | -0.02(-0.17%) |
Jun 08, 2021 | 12.15 | 12.15 | 11.93 | 11.95 | 89,092 | -0.19(-1.57%) |
Jun 07, 2021 | 12.24 | 12.76 | 11.86 | 12.14 | 210,416 | -0.08(-0.65%) |
Jun 04, 2021 | 12.42 | 12.42 | 11.92 | 12.22 | 102,975 | -0.01(-0.08%) |
Jun 03, 2021 | 12.80 | 12.80 | 12.14 | 12.23 | 124,064 | -0.51(-4.00%) |
Jun 02, 2021 | 12.06 | 12.79 | 11.79 | 12.74 | 128,744 | +0.70(+5.81%) |
Jun 01, 2021 | 12.07 | 12.28 | 12.00 | 12.04 | 126,415 | +0.00(+0.00%) |
May 28, 2021 | 11.97 | 12.21 | 11.80 | 12.04 | 84,955 | +0.04(+0.33%) |
May 27, 2021 | 12.25 | 12.25 | 11.80 | 12.00 | 103,921 | -0.08(-0.66%) |
May 26, 2021 | 12.19 | 12.32 | 12.00 | 12.08 | 112,185 | -0.01(-0.08%) |
May 25, 2021 | 12.69 | 12.77 | 12.00 | 12.09 | 193,256 | -0.43(-3.43%) |
May 24, 2021 | 12.50 | 13.08 | 12.38 | 12.52 | 478,355 | +0.28(+2.29%) |
May 21, 2021 | 11.12 | 12.37 | 10.95 | 12.24 | 545,003 | +1.29(+11.78%) |
May 20, 2021 | 10.47 | 11.06 | 10.37 | 10.95 | 140,928 | +0.47(+4.48%) |
May 19, 2021 | 10.71 | 10.72 | 10.10 | 10.48 | 147,508 | -0.27(-2.51%) |
May 18, 2021 | 10.87 | 11.47 | 10.46 | 10.75 | 215,701 | -0.14(-1.29%) |
May 17, 2021 | 10.41 | 11.09 | 10.26 | 10.89 | 288,972 | +0.50(+4.81%) |
May 14, 2021 | 9.840 | 10.60 | 9.800 | 10.39 | 253,688 | +0.55(+5.59%) |
May 13, 2021 | 8.930 | 10.23 | 8.930 | 9.840 | 371,509 | +1.08(+12.33%) |
May 12, 2021 | 8.630 | 8.850 | 8.380 | 8.760 | 275,729 | +0.36(+4.29%) |
May 11, 2021 | 8.510 | 8.630 | 8.120 | 8.400 | 270,630 | -0.23(-2.67%) |
May 10, 2021 | 9.250 | 9.320 | 8.600 | 8.630 | 320,988 | -0.65(-7.00%) |
May 07, 2021 | 9.060 | 9.745 | 8.750 | 9.280 | 685,479 | -1.12(-10.77%) |
May 06, 2021 | 10.39 | 10.62 | 9.742 | 10.40 | 317,466 | -0.05(-0.48%) |
May 05, 2021 | 10.67 | 10.85 | 10.27 | 10.45 | 214,715 | -0.21(-2.02%) |
May 04, 2021 | 9.930 | 11.05 | 9.930 | 10.66 | 595,590 | +0.66(+6.65%) |