Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.72 | 11.05 | 10.55 | 10.63 | 95,984 | -0.27(-2.48%) |
Jul 29, 2021 | 10.88 | 11.31 | 10.56 | 10.90 | 11,477 | +0.06(+0.55%) |
Jul 28, 2021 | 10.87 | 11.29 | 10.57 | 10.84 | 22,423 | +0.11(+1.03%) |
Jul 27, 2021 | 10.85 | 10.85 | 10.50 | 10.73 | 45,475 | -0.38(-3.42%) |
Jul 26, 2021 | 10.67 | 11.78 | 10.63 | 11.11 | 50,855 | +0.36(+3.35%) |
Jul 23, 2021 | 10.99 | 11.34 | 10.50 | 10.75 | 29,048 | -0.29(-2.63%) |
Jul 22, 2021 | 11.50 | 11.64 | 10.97 | 11.04 | 32,674 | -0.57(-4.91%) |
Jul 21, 2021 | 11.13 | 11.90 | 10.94 | 11.61 | 15,840 | +0.37(+3.29%) |
Jul 20, 2021 | 10.74 | 11.32 | 10.67 | 11.24 | 30,664 | +0.51(+4.75%) |
Jul 19, 2021 | 10.71 | 11.25 | 10.50 | 10.73 | 31,933 | -0.12(-1.11%) |
Jul 16, 2021 | 10.76 | 11.08 | 10.55 | 10.85 | 29,294 | +0.16(+1.50%) |
Jul 15, 2021 | 10.59 | 11.07 | 10.50 | 10.69 | 43,247 | +0.04(+0.38%) |
Jul 14, 2021 | 11.15 | 11.15 | 10.55 | 10.65 | 63,803 | -0.45(-4.05%) |
Jul 13, 2021 | 11.40 | 11.40 | 10.97 | 11.10 | 26,052 | -0.35(-3.06%) |
Jul 12, 2021 | 11.60 | 11.63 | 11.40 | 11.45 | 47,320 | -0.17(-1.46%) |
Jul 09, 2021 | 11.39 | 12.02 | 11.39 | 11.62 | 23,328 | +0.47(+4.22%) |
Jul 08, 2021 | 11.06 | 11.45 | 10.68 | 11.15 | 54,177 | -0.08(-0.71%) |
Jul 07, 2021 | 11.45 | 11.45 | 10.52 | 11.23 | 70,048 | -0.06(-0.53%) |
Jul 06, 2021 | 11.75 | 11.92 | 11.10 | 11.29 | 41,179 | -0.24(-2.08%) |
Jul 02, 2021 | 12.40 | 12.67 | 11.47 | 11.53 | 73,737 | -0.87(-7.02%) |
Jul 01, 2021 | 12.92 | 13.13 | 12.38 | 12.40 | 88,980 | -0.62(-4.76%) |
Jun 30, 2021 | 12.49 | 13.49 | 12.49 | 13.02 | 157,050 | -1.43(-9.90%) |
Jun 29, 2021 | 14.31 | 14.64 | 14.15 | 14.45 | 81,035 | +0.12(+0.84%) |
Jun 28, 2021 | 15.50 | 15.56 | 14.20 | 14.33 | 64,350 | -0.97(-6.34%) |
Jun 25, 2021 | 13.85 | 15.45 | 13.59 | 15.30 | 214,081 | +1.52(+11.03%) |
Jun 24, 2021 | 13.40 | 13.90 | 13.28 | 13.78 | 73,882 | +0.50(+3.77%) |
Jun 23, 2021 | 13.00 | 13.49 | 13.00 | 13.28 | 95,402 | +0.25(+1.92%) |
Jun 22, 2021 | 13.10 | 13.34 | 12.81 | 13.03 | 329,668 | +0.01(+0.08%) |
Jun 21, 2021 | 13.68 | 13.68 | 13.01 | 13.02 | 196,552 | -0.62(-4.55%) |
Jun 18, 2021 | 13.64 | 13.75 | 13.19 | 13.64 | 169,648 | +0.31(+2.33%) |
Jun 17, 2021 | 13.37 | 13.83 | 13.08 | 13.33 | 132,180 | +0.08(+0.60%) |
Jun 16, 2021 | 13.08 | 13.38 | 12.80 | 13.25 | 147,780 | +0.01(+0.08%) |
Jun 15, 2021 | 13.19 | 13.26 | 12.95 | 13.24 | 64,071 | +0.05(+0.38%) |
Jun 14, 2021 | 13.40 | 13.81 | 13.05 | 13.19 | 55,290 | -0.25(-1.86%) |
Jun 11, 2021 | 13.40 | 13.73 | 13.25 | 13.44 | 44,495 | -0.16(-1.18%) |
Jun 10, 2021 | 13.40 | 13.93 | 13.08 | 13.60 | 43,427 | +0.30(+2.26%) |
Jun 09, 2021 | 13.20 | 13.94 | 13.00 | 13.30 | 62,757 | +0.14(+1.06%) |
Jun 08, 2021 | 13.41 | 13.88 | 12.45 | 13.16 | 106,790 | -0.33(-2.45%) |
Jun 07, 2021 | 14.73 | 14.73 | 13.31 | 13.49 | 117,159 | -1.18(-8.04%) |
Jun 04, 2021 | 15.59 | 15.59 | 14.67 | 14.67 | 18,711 | -0.91(-5.84%) |
Jun 03, 2021 | 15.77 | 15.90 | 15.52 | 15.58 | 16,092 | -0.28(-1.77%) |
Jun 02, 2021 | 15.07 | 15.91 | 14.78 | 15.86 | 57,130 | +0.97(+6.51%) |
Jun 01, 2021 | 15.58 | 15.72 | 14.72 | 14.89 | 19,837 | -0.55(-3.56%) |
May 28, 2021 | 15.87 | 16.04 | 15.18 | 15.44 | 20,132 | -0.39(-2.46%) |
May 27, 2021 | 15.06 | 16.00 | 14.75 | 15.83 | 24,703 | +0.93(+6.24%) |
May 26, 2021 | 14.80 | 15.19 | 14.45 | 14.90 | 17,316 | +0.25(+1.71%) |
May 25, 2021 | 15.19 | 15.68 | 14.65 | 14.65 | 12,525 | -0.54(-3.55%) |
May 24, 2021 | 15.60 | 15.73 | 15.15 | 15.19 | 27,223 | +0.00(+0.00%) |
May 21, 2021 | 16.12 | 16.26 | 15.11 | 15.19 | 45,274 | -0.87(-5.42%) |
May 20, 2021 | 15.17 | 16.17 | 15.01 | 16.06 | 28,605 | +0.92(+6.08%) |
May 19, 2021 | 14.16 | 15.28 | 14.05 | 15.14 | 52,094 | +0.80(+5.58%) |
May 18, 2021 | 13.99 | 14.46 | 13.90 | 14.34 | 40,769 | +0.52(+3.76%) |
May 17, 2021 | 13.97 | 14.08 | 13.72 | 13.82 | 25,768 | -0.24(-1.71%) |
May 14, 2021 | 14.17 | 14.63 | 13.64 | 14.06 | 61,454 | +0.06(+0.43%) |
May 13, 2021 | 14.54 | 14.54 | 13.22 | 14.00 | 51,546 | -0.54(-3.71%) |
May 12, 2021 | 13.51 | 14.68 | 13.51 | 14.54 | 41,968 | +1.14(+8.51%) |
May 11, 2021 | 13.31 | 13.97 | 13.20 | 13.40 | 39,955 | -0.11(-0.81%) |
May 10, 2021 | 14.27 | 14.48 | 13.51 | 13.51 | 74,608 | -0.73(-5.13%) |
May 07, 2021 | 14.45 | 14.49 | 13.95 | 14.24 | 16,724 | -0.08(-0.56%) |
May 06, 2021 | 13.95 | 14.32 | 13.74 | 14.32 | 50,129 | +0.50(+3.62%) |
May 05, 2021 | 14.42 | 14.51 | 13.74 | 13.82 | 72,918 | -0.49(-3.42%) |
May 04, 2021 | 14.55 | 14.66 | 13.95 | 14.31 | 94,176 | -0.33(-2.25%) |