Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.35 | 23.73 | 21.14 | 23.66 | 331,836 | +1.96(+9.03%) |
Jul 29, 2021 | 21.28 | 22.89 | 20.23 | 21.70 | 399,378 | +0.56(+2.65%) |
Jul 28, 2021 | 20.72 | 21.98 | 20.51 | 21.14 | 541,115 | +1.26(+6.34%) |
Jul 27, 2021 | 20.65 | 20.68 | 18.76 | 19.88 | 421,514 | -1.12(-5.33%) |
Jul 26, 2021 | 20.86 | 22.33 | 19.95 | 21.00 | 860,960 | +2.03(+10.70%) |
Jul 23, 2021 | 20.09 | 20.79 | 18.97 | 18.97 | 333,010 | -0.84(-4.24%) |
Jul 22, 2021 | 18.90 | 22.26 | 18.27 | 19.81 | 903,176 | +0.91(+4.81%) |
Jul 21, 2021 | 17.71 | 19.95 | 17.71 | 18.90 | 379,606 | +1.26(+7.14%) |
Jul 20, 2021 | 16.94 | 18.55 | 16.66 | 17.64 | 489,381 | +0.28(+1.61%) |
Jul 19, 2021 | 15.68 | 18.06 | 15.40 | 17.36 | 384,994 | +0.35(+2.06%) |
Jul 16, 2021 | 18.27 | 19.32 | 16.80 | 17.01 | 379,440 | -0.49(-2.80%) |
Jul 15, 2021 | 19.60 | 21.07 | 16.94 | 17.50 | 829,786 | -2.38(-11.97%) |
Jul 14, 2021 | 22.47 | 22.47 | 19.74 | 19.88 | 594,020 | -2.80(-12.35%) |
Jul 13, 2021 | 25.97 | 26.74 | 22.54 | 22.68 | 711,897 | -2.73(-10.74%) |
Jul 12, 2021 | 23.73 | 27.51 | 23.24 | 25.41 | 1,434,952 | +0.91(+3.71%) |
Jul 09, 2021 | 22.96 | 27.02 | 22.47 | 24.50 | 2,731,945 | +0.35(+1.45%) |
Jul 08, 2021 | 18.27 | 24.29 | 18.20 | 24.15 | 2,337,920 | +3.85(+18.97%) |
Jul 07, 2021 | 19.67 | 22.68 | 18.55 | 20.30 | 1,719,067 | -0.42(-2.03%) |
Jul 06, 2021 | 18.90 | 21.21 | 17.71 | 20.72 | 1,010,058 | +1.89(+10.04%) |
Jul 02, 2021 | 20.02 | 20.23 | 18.20 | 18.83 | 458,714 | -0.63(-3.24%) |
Jul 01, 2021 | 18.20 | 20.30 | 17.57 | 19.46 | 864,449 | +1.19(+6.51%) |
Jun 30, 2021 | 19.67 | 19.76 | 17.50 | 18.27 | 866,070 | -3.36(-15.53%) |
Jun 29, 2021 | 17.71 | 22.30 | 16.80 | 21.63 | 2,989,658 | +3.57(+19.77%) |
Jun 28, 2021 | 17.50 | 18.55 | 17.50 | 18.06 | 272,620 | +0.56(+3.20%) |
Jun 25, 2021 | 17.50 | 18.13 | 16.31 | 17.50 | 506,105 | +0.49(+2.88%) |
Jun 24, 2021 | 16.66 | 17.71 | 16.52 | 17.01 | 250,267 | +0.77(+4.74%) |
Jun 23, 2021 | 15.96 | 16.80 | 15.61 | 16.24 | 328,129 | +0.70(+4.50%) |
Jun 22, 2021 | 15.61 | 16.38 | 14.70 | 15.54 | 346,656 | -0.21(-1.33%) |
Jun 21, 2021 | 15.26 | 17.71 | 15.26 | 15.75 | 473,581 | +0.28(+1.81%) |
Jun 18, 2021 | 15.89 | 16.52 | 15.19 | 15.47 | 180,862 | -0.84(-5.15%) |
Jun 17, 2021 | 17.29 | 17.57 | 16.10 | 16.31 | 320,464 | -0.84(-4.90%) |
Jun 16, 2021 | 18.69 | 18.76 | 17.15 | 17.15 | 523,274 | -2.31(-11.87%) |
Jun 15, 2021 | 19.18 | 19.60 | 17.57 | 19.46 | 650,298 | +0.35(+1.83%) |
Jun 14, 2021 | 18.69 | 21.56 | 18.34 | 19.11 | 1,616,930 | +0.35(+1.87%) |
Jun 11, 2021 | 20.16 | 22.26 | 16.80 | 18.76 | 2,741,054 | -3.71(-16.51%) |
Jun 10, 2021 | 16.80 | 26.25 | 15.96 | 22.47 | 28,681,998 | +8.47(+60.50%) |
Jun 09, 2021 | 12.81 | 14.63 | 12.18 | 14.00 | 1,170,321 | +1.33(+10.50%) |
Jun 08, 2021 | 13.79 | 13.79 | 11.97 | 12.67 | 414,618 | -1.26(-9.05%) |
Jun 07, 2021 | 11.41 | 14.21 | 11.06 | 13.93 | 960,221 | +2.66(+23.60%) |
Jun 04, 2021 | 11.55 | 13.23 | 10.71 | 11.27 | 909,946 | -0.14(-1.23%) |
Jun 03, 2021 | 15.75 | 17.36 | 11.27 | 11.41 | 1,480,810 | -0.77(-6.32%) |
Jun 02, 2021 | 10.99 | 12.25 | 10.85 | 12.18 | 189,888 | +1.33(+12.26%) |
Jun 01, 2021 | 10.64 | 10.85 | 10.15 | 10.85 | 113,741 | +0.14(+1.31%) |
May 28, 2021 | 10.15 | 10.99 | 9.940 | 10.71 | 173,621 | +1.05(+10.87%) |
May 27, 2021 | 9.450 | 10.36 | 9.450 | 9.660 | 182,050 | +0.28(+2.99%) |
May 26, 2021 | 9.380 | 9.730 | 9.310 | 9.380 | 85,198 | -0.21(-2.19%) |
May 25, 2021 | 9.030 | 9.800 | 8.960 | 9.590 | 399,282 | +0.31(+3.40%) |
May 24, 2021 | 10.29 | 10.29 | 9.240 | 9.275 | 128,612 | -1.08(-10.47%) |
May 21, 2021 | 10.85 | 10.99 | 10.15 | 10.36 | 36,777 | -0.28(-2.63%) |
May 20, 2021 | 10.64 | 10.92 | 10.50 | 10.64 | 25,740 | +0.00(+0.00%) |
May 19, 2021 | 10.71 | 10.79 | 10.36 | 10.64 | 31,461 | -0.21(-1.94%) |
May 18, 2021 | 10.50 | 11.20 | 10.50 | 10.85 | 39,270 | +0.21(+1.97%) |
May 17, 2021 | 9.940 | 10.71 | 9.905 | 10.64 | 37,472 | +0.49(+4.83%) |
May 14, 2021 | 10.08 | 10.36 | 9.870 | 10.15 | 45,268 | +0.14(+1.40%) |
May 13, 2021 | 10.36 | 10.57 | 9.870 | 10.01 | 34,382 | -0.28(-2.72%) |
May 12, 2021 | 10.43 | 10.71 | 10.01 | 10.29 | 86,114 | -0.07(-0.68%) |
May 11, 2021 | 11.13 | 11.55 | 9.870 | 10.36 | 97,207 | -0.84(-7.50%) |
May 10, 2021 | 10.99 | 11.83 | 10.78 | 11.20 | 94,466 | +0.00(+0.00%) |
May 07, 2021 | 10.92 | 11.39 | 10.92 | 11.20 | 53,357 | +0.14(+1.27%) |
May 06, 2021 | 11.27 | 11.55 | 10.85 | 11.06 | 82,432 | -0.35(-3.07%) |
May 05, 2021 | 11.06 | 11.90 | 10.99 | 11.41 | 68,360 | -0.14(-1.21%) |
May 04, 2021 | 11.97 | 12.32 | 10.64 | 11.55 | 183,153 | -0.98(-7.82%) |