Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.00 | 10.50 | 9.900 | 10.15 | 58,427 | +0.25(+2.53%) |
Jul 29, 2021 | 10.15 | 10.25 | 9.875 | 9.900 | 34,787 | -0.05(-0.50%) |
Jul 28, 2021 | 9.650 | 10.05 | 9.650 | 9.950 | 52,767 | +0.40(+4.19%) |
Jul 27, 2021 | 10.05 | 10.25 | 9.550 | 9.550 | 128,248 | -0.50(-4.98%) |
Jul 26, 2021 | 10.05 | 10.44 | 10.00 | 10.05 | 130,461 | -0.35(-3.37%) |
Jul 23, 2021 | 10.75 | 10.91 | 10.25 | 10.40 | 126,032 | -0.85(-7.56%) |
Jul 22, 2021 | 10.80 | 11.65 | 10.70 | 11.25 | 106,733 | +0.25(+2.27%) |
Jul 21, 2021 | 10.75 | 11.05 | 10.75 | 11.00 | 21,009 | +0.30(+2.80%) |
Jul 20, 2021 | 10.25 | 10.75 | 10.20 | 10.70 | 40,547 | +0.30(+2.88%) |
Jul 19, 2021 | 10.15 | 10.60 | 10.15 | 10.40 | 40,503 | +0.00(+0.00%) |
Jul 16, 2021 | 10.65 | 10.65 | 10.35 | 10.40 | 55,590 | -0.15(-1.42%) |
Jul 15, 2021 | 10.30 | 10.60 | 10.20 | 10.55 | 39,491 | +0.05(+0.48%) |
Jul 14, 2021 | 10.80 | 10.80 | 10.46 | 10.50 | 40,136 | -0.30(-2.78%) |
Jul 13, 2021 | 10.70 | 11.10 | 10.49 | 10.80 | 50,384 | +0.25(+2.37%) |
Jul 12, 2021 | 10.35 | 10.75 | 10.20 | 10.55 | 62,048 | +0.20(+1.93%) |
Jul 09, 2021 | 10.30 | 10.60 | 10.25 | 10.35 | 46,339 | +0.10(+0.98%) |
Jul 08, 2021 | 10.25 | 10.50 | 10.15 | 10.25 | 45,480 | -0.25(-2.38%) |
Jul 07, 2021 | 10.85 | 10.90 | 10.29 | 10.50 | 94,497 | -0.50(-4.55%) |
Jul 06, 2021 | 11.25 | 11.25 | 10.75 | 11.00 | 75,343 | -0.20(-1.79%) |
Jul 02, 2021 | 11.40 | 11.50 | 10.95 | 11.20 | 91,958 | -0.30(-2.61%) |
Jul 01, 2021 | 11.70 | 11.90 | 11.50 | 11.50 | 66,753 | -0.35(-2.95%) |
Jun 30, 2021 | 11.50 | 12.50 | 11.25 | 11.85 | 208,177 | +0.30(+2.60%) |
Jun 29, 2021 | 11.75 | 11.90 | 11.50 | 11.55 | 36,994 | -0.25(-2.12%) |
Jun 28, 2021 | 11.65 | 11.90 | 11.40 | 11.80 | 55,100 | +0.30(+2.61%) |
Jun 25, 2021 | 11.90 | 11.90 | 11.45 | 11.50 | 33,981 | -0.20(-1.71%) |
Jun 24, 2021 | 11.30 | 11.70 | 11.15 | 11.70 | 43,315 | +0.40(+3.54%) |
Jun 23, 2021 | 11.00 | 11.35 | 11.00 | 11.30 | 44,466 | +0.20(+1.80%) |
Jun 22, 2021 | 10.85 | 11.10 | 10.80 | 11.10 | 55,574 | +0.05(+0.45%) |
Jun 21, 2021 | 11.15 | 11.15 | 10.85 | 11.05 | 69,111 | -0.10(-0.90%) |
Jun 18, 2021 | 11.35 | 11.75 | 11.05 | 11.15 | 119,299 | -0.25(-2.19%) |
Jun 17, 2021 | 11.40 | 11.70 | 11.25 | 11.40 | 91,040 | +0.10(+0.88%) |
Jun 16, 2021 | 11.00 | 11.60 | 11.00 | 11.30 | 107,913 | +0.25(+2.26%) |
Jun 15, 2021 | 11.95 | 11.95 | 11.00 | 11.05 | 133,488 | -0.75(-6.36%) |
Jun 14, 2021 | 11.95 | 12.25 | 11.70 | 11.80 | 209,247 | +0.10(+0.85%) |
Jun 11, 2021 | 13.40 | 13.75 | 11.50 | 11.70 | 390,791 | -2.10(-15.22%) |
Jun 10, 2021 | 12.80 | 14.50 | 12.50 | 13.80 | 329,450 | +1.05(+8.24%) |
Jun 09, 2021 | 13.30 | 13.35 | 12.57 | 12.75 | 95,009 | -0.45(-3.41%) |
Jun 08, 2021 | 11.70 | 13.40 | 11.55 | 13.20 | 170,800 | +1.75(+15.28%) |
Jun 07, 2021 | 11.45 | 11.55 | 11.20 | 11.45 | 39,649 | -0.10(-0.87%) |
Jun 04, 2021 | 11.50 | 11.60 | 11.30 | 11.55 | 61,317 | +0.25(+2.21%) |
Jun 03, 2021 | 11.60 | 11.65 | 11.10 | 11.30 | 47,618 | -0.45(-3.83%) |
Jun 02, 2021 | 12.05 | 12.25 | 11.65 | 11.75 | 67,832 | -0.50(-4.08%) |
Jun 01, 2021 | 11.30 | 12.40 | 11.30 | 12.25 | 94,533 | +0.95(+8.41%) |
May 28, 2021 | 11.55 | 11.90 | 11.20 | 11.30 | 49,156 | -0.35(-3.00%) |
May 27, 2021 | 11.45 | 12.00 | 11.40 | 11.65 | 78,124 | -0.05(-0.43%) |
May 26, 2021 | 11.65 | 11.86 | 11.50 | 11.70 | 70,576 | +0.20(+1.74%) |
May 25, 2021 | 11.30 | 11.70 | 11.30 | 11.50 | 35,435 | +0.15(+1.32%) |
May 24, 2021 | 11.40 | 11.68 | 11.30 | 11.35 | 37,843 | -0.05(-0.44%) |
May 21, 2021 | 11.85 | 11.85 | 11.32 | 11.40 | 46,619 | -0.40(-3.39%) |
May 20, 2021 | 11.50 | 11.90 | 11.45 | 11.80 | 42,532 | +0.15(+1.29%) |
May 19, 2021 | 11.30 | 11.70 | 11.24 | 11.65 | 43,358 | +0.15(+1.30%) |
May 18, 2021 | 11.40 | 11.60 | 11.15 | 11.50 | 64,462 | +0.30(+2.68%) |
May 17, 2021 | 10.80 | 11.40 | 10.75 | 11.20 | 59,946 | +0.35(+3.23%) |
May 14, 2021 | 10.15 | 11.25 | 10.15 | 10.85 | 101,548 | +0.75(+7.43%) |
May 13, 2021 | 10.25 | 10.47 | 10.05 | 10.10 | 59,704 | -0.05(-0.49%) |
May 12, 2021 | 10.55 | 10.55 | 10.07 | 10.15 | 54,461 | -0.40(-3.79%) |
May 11, 2021 | 9.950 | 10.55 | 9.800 | 10.55 | 60,421 | +0.50(+4.98%) |
May 10, 2021 | 10.15 | 10.30 | 10.00 | 10.05 | 116,050 | -0.20(-1.95%) |
May 07, 2021 | 10.40 | 10.65 | 10.12 | 10.25 | 59,332 | -0.05(-0.49%) |
May 06, 2021 | 10.40 | 10.43 | 10.10 | 10.30 | 70,375 | -0.20(-1.90%) |
May 05, 2021 | 10.70 | 10.80 | 10.50 | 10.50 | 65,038 | -0.25(-2.33%) |
May 04, 2021 | 10.85 | 10.85 | 10.45 | 10.75 | 52,062 | -0.20(-1.83%) |