Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.71 | 11.11 | 10.61 | 10.82 | 286,047 | +0.01(+0.09%) |
Jul 29, 2021 | 10.90 | 11.40 | 10.56 | 10.81 | 241,458 | -0.01(-0.09%) |
Jul 28, 2021 | 10.75 | 11.14 | 10.53 | 10.82 | 496,124 | +0.14(+1.31%) |
Jul 27, 2021 | 10.62 | 10.87 | 10.16 | 10.68 | 433,319 | -0.01(-0.09%) |
Jul 26, 2021 | 10.90 | 11.17 | 10.46 | 10.69 | 229,151 | -0.21(-1.93%) |
Jul 23, 2021 | 11.35 | 11.46 | 10.80 | 10.90 | 275,249 | -0.27(-2.42%) |
Jul 22, 2021 | 11.41 | 11.48 | 10.94 | 11.17 | 168,766 | -0.24(-2.10%) |
Jul 21, 2021 | 10.94 | 11.52 | 10.94 | 11.41 | 228,093 | +0.54(+4.97%) |
Jul 20, 2021 | 10.73 | 10.95 | 10.40 | 10.87 | 321,840 | +0.28(+2.64%) |
Jul 19, 2021 | 10.79 | 10.99 | 10.50 | 10.59 | 403,303 | -0.51(-4.59%) |
Jul 16, 2021 | 11.80 | 11.80 | 10.87 | 11.10 | 275,498 | -0.47(-4.06%) |
Jul 15, 2021 | 11.73 | 11.78 | 11.16 | 11.57 | 457,025 | -0.22(-1.87%) |
Jul 14, 2021 | 12.15 | 12.15 | 11.35 | 11.79 | 509,119 | -0.29(-2.40%) |
Jul 13, 2021 | 13.09 | 13.14 | 11.96 | 12.08 | 545,394 | -1.02(-7.79%) |
Jul 12, 2021 | 12.75 | 13.12 | 12.70 | 13.10 | 498,922 | +0.31(+2.42%) |
Jul 09, 2021 | 12.22 | 12.84 | 12.06 | 12.79 | 369,587 | +0.56(+4.58%) |
Jul 08, 2021 | 12.43 | 12.55 | 12.14 | 12.23 | 409,640 | -0.59(-4.60%) |
Jul 07, 2021 | 12.84 | 13.02 | 12.12 | 12.82 | 541,584 | -0.02(-0.16%) |
Jul 06, 2021 | 12.69 | 12.87 | 12.51 | 12.84 | 222,697 | +0.05(+0.39%) |
Jul 02, 2021 | 13.50 | 13.60 | 12.65 | 12.79 | 321,569 | -0.88(-6.44%) |
Jul 01, 2021 | 12.78 | 13.77 | 12.60 | 13.67 | 626,418 | +1.02(+8.06%) |
Jun 30, 2021 | 12.88 | 12.91 | 12.26 | 12.65 | 1,005,817 | -0.24(-1.86%) |
Jun 29, 2021 | 13.02 | 13.13 | 12.63 | 12.89 | 390,683 | -0.11(-0.85%) |
Jun 28, 2021 | 13.34 | 13.68 | 12.89 | 13.00 | 654,913 | -0.35(-2.62%) |
Jun 25, 2021 | 13.93 | 14.08 | 13.20 | 13.35 | 2,351,125 | -0.50(-3.61%) |
Jun 24, 2021 | 14.02 | 14.17 | 13.43 | 13.85 | 554,231 | -0.11(-0.79%) |
Jun 23, 2021 | 13.79 | 14.30 | 13.60 | 13.96 | 497,445 | +0.38(+2.80%) |
Jun 22, 2021 | 13.73 | 13.73 | 12.93 | 13.58 | 512,209 | -0.22(-1.59%) |
Jun 21, 2021 | 12.68 | 14.01 | 12.57 | 13.80 | 903,903 | +1.03(+8.07%) |
Jun 18, 2021 | 12.55 | 13.35 | 12.51 | 12.77 | 1,016,442 | +0.18(+1.43%) |
Jun 17, 2021 | 11.86 | 12.75 | 11.80 | 12.59 | 610,581 | +0.73(+6.16%) |
Jun 16, 2021 | 11.79 | 12.10 | 11.71 | 11.86 | 268,657 | +0.00(+0.00%) |
Jun 15, 2021 | 12.39 | 12.40 | 11.69 | 11.86 | 360,659 | -0.52(-4.20%) |
Jun 14, 2021 | 12.37 | 12.82 | 12.01 | 12.38 | 677,975 | +0.05(+0.41%) |
Jun 11, 2021 | 11.37 | 12.50 | 11.36 | 12.33 | 825,271 | +1.00(+8.83%) |
Jun 10, 2021 | 11.16 | 11.50 | 11.11 | 11.33 | 293,395 | +0.13(+1.16%) |
Jun 09, 2021 | 11.47 | 11.65 | 11.05 | 11.20 | 302,228 | -0.18(-1.58%) |
Jun 08, 2021 | 11.04 | 11.46 | 10.93 | 11.38 | 342,963 | +0.39(+3.55%) |
Jun 07, 2021 | 10.87 | 11.26 | 10.74 | 10.99 | 363,566 | +0.07(+0.64%) |
Jun 04, 2021 | 11.13 | 11.61 | 10.83 | 10.92 | 409,060 | -0.21(-1.89%) |
Jun 03, 2021 | 11.50 | 11.75 | 11.10 | 11.13 | 349,719 | -0.42(-3.64%) |
Jun 02, 2021 | 11.42 | 11.61 | 10.96 | 11.55 | 610,023 | +0.26(+2.30%) |
Jun 01, 2021 | 10.82 | 11.45 | 10.61 | 11.29 | 666,695 | +0.47(+4.34%) |
May 28, 2021 | 10.79 | 11.09 | 10.56 | 10.82 | 534,726 | -0.01(-0.09%) |
May 27, 2021 | 10.60 | 10.96 | 10.39 | 10.83 | 516,606 | +0.15(+1.40%) |
May 26, 2021 | 9.670 | 10.73 | 9.670 | 10.68 | 866,757 | +1.08(+11.25%) |
May 25, 2021 | 9.440 | 9.830 | 9.380 | 9.600 | 594,817 | +0.12(+1.27%) |
May 24, 2021 | 9.500 | 9.750 | 9.010 | 9.480 | 419,900 | +0.04(+0.42%) |
May 21, 2021 | 9.480 | 9.605 | 9.330 | 9.440 | 588,096 | +0.07(+0.75%) |
May 20, 2021 | 8.920 | 9.580 | 8.870 | 9.370 | 768,204 | +0.37(+4.11%) |
May 19, 2021 | 8.760 | 9.020 | 8.440 | 9.000 | 466,746 | +0.05(+0.56%) |
May 18, 2021 | 8.990 | 9.200 | 8.880 | 8.950 | 707,500 | +0.00(+0.00%) |
May 17, 2021 | 9.020 | 9.230 | 8.790 | 8.950 | 684,871 | -0.11(-1.21%) |
May 14, 2021 | 8.720 | 9.215 | 8.660 | 9.060 | 946,677 | +0.40(+4.62%) |
May 13, 2021 | 8.500 | 8.850 | 8.310 | 8.660 | 1,209,790 | +0.24(+2.85%) |
May 12, 2021 | 8.900 | 9.030 | 8.250 | 8.420 | 841,517 | -0.32(-3.66%) |
May 11, 2021 | 8.450 | 8.935 | 8.250 | 8.740 | 586,137 | -0.12(-1.35%) |
May 10, 2021 | 9.290 | 9.289 | 8.835 | 8.860 | 1,015,675 | -0.28(-3.06%) |
May 07, 2021 | 8.700 | 9.150 | 8.700 | 9.140 | 497,527 | +0.47(+5.42%) |
May 06, 2021 | 9.450 | 9.700 | 8.465 | 8.670 | 1,639,712 | -0.21(-2.36%) |
May 05, 2021 | 8.980 | 9.090 | 8.700 | 8.880 | 448,866 | -0.13(-1.44%) |
May 04, 2021 | 8.900 | 9.060 | 8.580 | 9.010 | 699,911 | +0.08(+0.90%) |