Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.55 | 12.22 | 11.15 | 11.40 | 142,356 | +0.00(+0.00%) |
Jul 29, 2021 | 10.90 | 11.40 | 10.50 | 11.40 | 331,481 | +0.58(+5.31%) |
Jul 28, 2021 | 11.25 | 11.50 | 10.65 | 10.82 | 123,746 | -0.28(-2.48%) |
Jul 27, 2021 | 11.85 | 12.15 | 10.60 | 11.10 | 115,508 | -0.70(-5.93%) |
Jul 26, 2021 | 11.55 | 12.28 | 11.25 | 11.80 | 117,879 | -0.20(-1.67%) |
Jul 23, 2021 | 12.95 | 13.05 | 11.70 | 12.00 | 484,026 | -5.45(-31.23%) |
Jul 22, 2021 | 18.95 | 19.25 | 17.00 | 17.45 | 531,149 | -2.75(-13.61%) |
Jul 21, 2021 | 23.30 | 27.50 | 18.30 | 20.20 | 1,723,149 | -2.25(-10.02%) |
Jul 20, 2021 | 16.75 | 23.10 | 16.00 | 22.45 | 2,508,329 | +6.05(+36.89%) |
Jul 19, 2021 | 16.25 | 16.58 | 15.35 | 16.40 | 35,746 | -0.20(-1.20%) |
Jul 16, 2021 | 18.00 | 18.10 | 16.50 | 16.60 | 45,781 | -1.50(-8.29%) |
Jul 15, 2021 | 17.40 | 18.45 | 17.22 | 18.10 | 200,380 | +1.15(+6.78%) |
Jul 14, 2021 | 19.75 | 21.10 | 16.90 | 16.95 | 245,157 | -1.20(-6.61%) |
Jul 13, 2021 | 18.90 | 20.00 | 17.75 | 18.15 | 279,764 | -1.15(-5.96%) |
Jul 12, 2021 | 22.30 | 22.50 | 19.25 | 19.30 | 155,837 | -4.30(-18.22%) |
Jul 09, 2021 | 23.85 | 24.50 | 21.30 | 23.60 | 786,370 | -8.90(-27.38%) |
Jul 08, 2021 | 17.45 | 33.30 | 16.75 | 32.50 | 3,176,529 | +13.55(+71.50%) |
Jul 07, 2021 | 17.25 | 19.62 | 16.50 | 18.95 | 52,516 | +1.85(+10.82%) |
Jul 06, 2021 | 18.25 | 18.25 | 16.50 | 17.10 | 28,976 | -1.20(-6.56%) |
Jul 02, 2021 | 15.55 | 19.40 | 14.65 | 18.30 | 66,283 | +2.65(+16.93%) |
Jul 01, 2021 | 15.70 | 16.09 | 15.45 | 15.65 | 3,173 | -0.05(-0.32%) |
Jun 30, 2021 | 15.00 | 16.75 | 14.80 | 15.70 | 25,695 | +0.65(+4.32%) |
Jun 29, 2021 | 15.28 | 15.28 | 14.84 | 15.05 | 4,742 | -0.15(-0.99%) |
Jun 28, 2021 | 15.40 | 15.40 | 14.95 | 15.20 | 2,433 | +0.20(+1.33%) |
Jun 25, 2021 | 14.90 | 15.40 | 14.85 | 15.00 | 3,050 | +0.00(+0.00%) |
Jun 24, 2021 | 15.15 | 15.40 | 15.00 | 15.00 | 1,797 | +0.05(+0.33%) |
Jun 23, 2021 | 14.45 | 15.10 | 14.45 | 14.95 | 5,433 | +0.65(+4.55%) |
Jun 22, 2021 | 14.25 | 14.65 | 13.86 | 14.30 | 2,650 | -0.05(-0.35%) |
Jun 21, 2021 | 14.85 | 14.85 | 14.25 | 14.35 | 4,066 | -0.50(-3.37%) |
Jun 18, 2021 | 15.65 | 15.65 | 14.30 | 14.85 | 11,883 | -0.90(-5.71%) |
Jun 17, 2021 | 16.25 | 16.75 | 15.65 | 15.75 | 10,412 | -0.35(-2.17%) |
Jun 16, 2021 | 16.20 | 16.80 | 15.55 | 16.10 | 9,235 | -0.05(-0.31%) |
Jun 15, 2021 | 16.05 | 16.40 | 15.55 | 16.15 | 3,987 | +0.00(+0.00%) |
Jun 14, 2021 | 16.15 | 16.40 | 15.90 | 16.15 | 4,818 | +0.60(+3.86%) |
Jun 11, 2021 | 16.25 | 16.45 | 15.55 | 15.55 | 3,046 | -0.45(-2.81%) |
Jun 10, 2021 | 16.10 | 17.05 | 15.80 | 16.00 | 18,719 | +0.05(+0.31%) |
Jun 09, 2021 | 15.50 | 16.75 | 15.25 | 15.95 | 20,609 | +0.50(+3.24%) |
Jun 08, 2021 | 15.70 | 16.10 | 14.95 | 15.45 | 10,182 | -0.25(-1.59%) |
Jun 07, 2021 | 15.25 | 16.25 | 15.25 | 15.70 | 4,776 | +0.40(+2.61%) |
Jun 04, 2021 | 15.25 | 15.75 | 15.25 | 15.30 | 2,558 | -0.30(-1.92%) |
Jun 03, 2021 | 15.60 | 16.50 | 15.35 | 15.60 | 17,966 | -0.03(-0.16%) |
Jun 02, 2021 | 15.95 | 16.00 | 15.50 | 15.62 | 3,033 | -0.03(-0.16%) |
Jun 01, 2021 | 15.00 | 16.25 | 14.80 | 15.65 | 8,474 | +0.70(+4.68%) |
May 28, 2021 | 15.62 | 15.62 | 14.60 | 14.95 | 4,548 | -0.05(-0.33%) |
May 27, 2021 | 15.15 | 15.60 | 14.95 | 15.00 | 3,652 | -0.15(-0.99%) |
May 26, 2021 | 14.70 | 16.20 | 14.70 | 15.15 | 25,529 | -0.15(-0.98%) |
May 25, 2021 | 14.25 | 16.40 | 14.10 | 15.30 | 33,365 | +1.05(+7.37%) |
May 24, 2021 | 14.75 | 14.80 | 13.90 | 14.25 | 2,012 | +0.20(+1.42%) |
May 21, 2021 | 13.85 | 14.35 | 13.70 | 14.05 | 3,754 | +0.20(+1.44%) |
May 20, 2021 | 13.75 | 14.35 | 13.55 | 13.85 | 12,187 | +0.05(+0.36%) |
May 19, 2021 | 14.90 | 15.25 | 13.65 | 13.80 | 13,545 | -0.05(-0.36%) |
May 18, 2021 | 13.90 | 14.25 | 13.80 | 13.85 | 4,555 | +0.15(+1.09%) |
May 17, 2021 | 13.25 | 13.75 | 13.10 | 13.70 | 9,195 | +0.55(+4.18%) |
May 14, 2021 | 12.90 | 13.65 | 12.85 | 13.15 | 5,454 | +0.30(+2.33%) |
May 13, 2021 | 12.65 | 13.20 | 12.65 | 12.85 | 3,538 | +0.25(+1.98%) |
May 12, 2021 | 13.70 | 13.70 | 12.60 | 12.60 | 6,622 | -1.15(-8.36%) |
May 11, 2021 | 12.81 | 13.95 | 12.81 | 13.75 | 4,780 | +0.25(+1.85%) |
May 10, 2021 | 14.00 | 14.30 | 13.39 | 13.50 | 9,204 | -0.55(-3.91%) |
May 07, 2021 | 15.55 | 15.75 | 13.70 | 14.05 | 17,932 | -1.85(-11.64%) |
May 06, 2021 | 13.55 | 17.95 | 13.55 | 15.90 | 80,872 | +2.20(+16.06%) |
May 05, 2021 | 13.50 | 14.25 | 12.95 | 13.70 | 14,055 | +0.15(+1.11%) |
May 04, 2021 | 13.35 | 13.80 | 12.75 | 13.55 | 5,212 | +0.00(+0.00%) |