Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.54 | 13.95 | 11.54 | 12.24 | 629,872 | +0.21(+1.76%) |
Jul 29, 2021 | 12.00 | 12.16 | 11.40 | 12.03 | 200,182 | -0.21(-1.71%) |
Jul 28, 2021 | 11.87 | 12.27 | 11.68 | 12.24 | 233,565 | +0.37(+3.10%) |
Jul 27, 2021 | 11.25 | 12.11 | 11.22 | 11.87 | 374,120 | +0.18(+1.56%) |
Jul 26, 2021 | 12.96 | 13.03 | 11.25 | 11.69 | 1,118,985 | -1.32(-10.14%) |
Jul 23, 2021 | 13.72 | 13.76 | 12.80 | 13.01 | 354,992 | -0.96(-6.88%) |
Jul 22, 2021 | 14.64 | 14.88 | 13.64 | 13.97 | 592,454 | +0.37(+2.69%) |
Jul 21, 2021 | 13.76 | 13.92 | 13.46 | 13.60 | 219,994 | +0.27(+1.99%) |
Jul 20, 2021 | 12.96 | 13.99 | 12.64 | 13.34 | 437,178 | +0.40(+3.09%) |
Jul 19, 2021 | 13.44 | 13.49 | 12.49 | 12.94 | 614,591 | -0.98(-7.06%) |
Jul 16, 2021 | 14.35 | 14.56 | 13.62 | 13.92 | 397,310 | -0.48(-3.33%) |
Jul 15, 2021 | 14.16 | 14.95 | 13.94 | 14.40 | 701,872 | +0.41(+2.93%) |
Jul 14, 2021 | 13.88 | 14.81 | 13.78 | 13.99 | 1,125,583 | +0.15(+1.09%) |
Jul 13, 2021 | 14.51 | 14.56 | 13.76 | 13.84 | 656,038 | -0.70(-4.82%) |
Jul 12, 2021 | 14.80 | 15.04 | 14.22 | 14.54 | 870,493 | -0.63(-4.18%) |
Jul 09, 2021 | 14.40 | 15.52 | 13.96 | 15.17 | 1,150,819 | +1.29(+9.26%) |
Jul 08, 2021 | 13.99 | 14.54 | 13.79 | 13.89 | 1,101,086 | -1.11(-7.40%) |
Jul 07, 2021 | 16.64 | 16.96 | 14.64 | 15.00 | 1,642,918 | -1.32(-8.10%) |
Jul 06, 2021 | 17.28 | 17.28 | 15.60 | 16.32 | 1,661,497 | -0.80(-4.67%) |
Jul 02, 2021 | 18.40 | 19.20 | 16.48 | 17.12 | 2,147,697 | -0.96(-5.31%) |
Jul 01, 2021 | 19.04 | 19.36 | 16.96 | 18.08 | 4,069,534 | -5.12(-22.07%) |
Jun 30, 2021 | 22.24 | 25.60 | 19.36 | 23.20 | 14,126,066 | +7.28(+45.71%) |
Jun 29, 2021 | 14.40 | 15.97 | 14.27 | 15.92 | 902,232 | +1.60(+11.18%) |
Jun 28, 2021 | 14.24 | 14.52 | 14.24 | 14.32 | 80,177 | +0.00(+0.00%) |
Jun 25, 2021 | 14.24 | 14.56 | 14.18 | 14.32 | 131,866 | -0.02(-0.11%) |
Jun 24, 2021 | 14.57 | 14.68 | 14.08 | 14.34 | 90,452 | -0.13(-0.87%) |
Jun 23, 2021 | 14.01 | 14.80 | 13.92 | 14.46 | 113,454 | +0.46(+3.31%) |
Jun 22, 2021 | 14.17 | 14.23 | 13.76 | 14.00 | 97,584 | -0.16(-1.14%) |
Jun 21, 2021 | 13.72 | 14.29 | 13.60 | 14.16 | 113,089 | +0.30(+2.18%) |
Jun 18, 2021 | 14.27 | 14.35 | 13.60 | 13.86 | 147,901 | -0.39(-2.74%) |
Jun 17, 2021 | 14.54 | 14.80 | 14.24 | 14.25 | 79,350 | -0.39(-2.68%) |
Jun 16, 2021 | 14.56 | 14.72 | 14.16 | 14.64 | 164,453 | -0.12(-0.83%) |
Jun 15, 2021 | 15.84 | 15.87 | 14.64 | 14.76 | 325,359 | -0.26(-1.70%) |
Jun 14, 2021 | 14.96 | 15.15 | 14.58 | 15.02 | 132,772 | +0.19(+1.25%) |
Jun 11, 2021 | 15.20 | 15.23 | 14.72 | 14.83 | 154,956 | -0.35(-2.29%) |
Jun 10, 2021 | 15.68 | 15.76 | 15.04 | 15.18 | 156,005 | -0.46(-2.93%) |
Jun 09, 2021 | 16.00 | 15.99 | 15.52 | 15.64 | 208,187 | -0.36(-2.26%) |
Jun 08, 2021 | 16.03 | 16.03 | 15.30 | 16.00 | 265,369 | -0.16(-0.99%) |
Jun 07, 2021 | 16.32 | 16.96 | 15.48 | 16.16 | 518,691 | +0.67(+4.32%) |
Jun 04, 2021 | 14.86 | 16.32 | 13.28 | 15.49 | 1,091,839 | +0.87(+5.92%) |
Jun 03, 2021 | 15.04 | 15.10 | 14.48 | 14.63 | 218,589 | -0.14(-0.95%) |
Jun 02, 2021 | 14.40 | 16.32 | 14.27 | 14.77 | 880,581 | +0.37(+2.54%) |
Jun 01, 2021 | 14.88 | 14.88 | 14.08 | 14.40 | 110,655 | -0.30(-2.06%) |
May 28, 2021 | 14.56 | 15.65 | 14.40 | 14.70 | 261,821 | +0.30(+2.10%) |
May 27, 2021 | 13.65 | 14.56 | 13.65 | 14.40 | 135,935 | +0.64(+4.65%) |
May 26, 2021 | 13.32 | 13.79 | 13.30 | 13.76 | 171,537 | +0.34(+2.53%) |
May 25, 2021 | 13.65 | 13.76 | 13.35 | 13.42 | 155,939 | -0.31(-2.26%) |
May 24, 2021 | 13.84 | 13.92 | 13.52 | 13.73 | 145,471 | -0.02(-0.14%) |
May 21, 2021 | 14.03 | 14.30 | 13.60 | 13.75 | 149,655 | -0.25(-1.78%) |
May 20, 2021 | 13.60 | 14.81 | 13.60 | 14.00 | 395,503 | +0.41(+3.03%) |
May 19, 2021 | 13.46 | 13.75 | 13.30 | 13.59 | 100,785 | -0.40(-2.86%) |
May 18, 2021 | 13.76 | 14.66 | 13.76 | 13.99 | 105,093 | +0.36(+2.62%) |
May 17, 2021 | 13.44 | 13.70 | 13.17 | 13.63 | 79,456 | -0.08(-0.58%) |
May 14, 2021 | 13.28 | 14.21 | 13.12 | 13.71 | 192,008 | +0.56(+4.27%) |
May 13, 2021 | 13.92 | 14.39 | 12.96 | 13.15 | 97,673 | -0.72(-5.21%) |
May 12, 2021 | 14.24 | 14.56 | 13.76 | 13.87 | 73,677 | -0.58(-4.04%) |
May 11, 2021 | 13.28 | 14.56 | 12.98 | 14.46 | 104,903 | +0.09(+0.62%) |
May 10, 2021 | 14.88 | 14.88 | 14.08 | 14.37 | 102,607 | -0.58(-3.85%) |
May 07, 2021 | 15.04 | 15.36 | 14.74 | 14.94 | 92,743 | +0.09(+0.60%) |
May 06, 2021 | 16.16 | 16.16 | 14.64 | 14.85 | 205,690 | -1.47(-8.98%) |
May 05, 2021 | 17.12 | 17.60 | 16.16 | 16.32 | 92,659 | -0.32(-1.92%) |
May 04, 2021 | 17.28 | 17.44 | 16.32 | 16.64 | 110,179 | -0.64(-3.70%) |