Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.84 | 12.34 | 11.66 | 11.92 | 1,508,828 | +0.15(+1.27%) |
Jul 29, 2021 | 12.26 | 12.50 | 11.76 | 11.77 | 1,345,679 | -0.57(-4.62%) |
Jul 28, 2021 | 12.60 | 12.74 | 12.18 | 12.34 | 973,426 | -0.01(-0.08%) |
Jul 27, 2021 | 12.74 | 12.84 | 12.17 | 12.35 | 857,146 | -0.38(-2.99%) |
Jul 26, 2021 | 12.17 | 13.22 | 12.17 | 12.73 | 1,190,884 | +0.57(+4.69%) |
Jul 23, 2021 | 12.65 | 12.70 | 12.05 | 12.16 | 1,322,318 | -0.57(-4.48%) |
Jul 22, 2021 | 13.38 | 13.38 | 12.40 | 12.73 | 929,890 | -0.44(-3.34%) |
Jul 21, 2021 | 13.25 | 13.68 | 13.03 | 13.17 | 528,807 | +0.20(+1.54%) |
Jul 20, 2021 | 12.77 | 13.13 | 12.57 | 12.97 | 613,212 | +0.29(+2.29%) |
Jul 19, 2021 | 12.64 | 12.80 | 12.35 | 12.68 | 1,050,805 | -0.20(-1.55%) |
Jul 16, 2021 | 13.21 | 13.75 | 12.71 | 12.88 | 938,942 | -0.22(-1.68%) |
Jul 15, 2021 | 13.00 | 13.92 | 12.55 | 13.10 | 1,078,384 | -0.02(-0.15%) |
Jul 14, 2021 | 14.00 | 14.14 | 12.85 | 13.12 | 1,264,712 | -0.77(-5.54%) |
Jul 13, 2021 | 14.45 | 14.63 | 13.76 | 13.89 | 817,342 | -0.60(-4.14%) |
Jul 12, 2021 | 14.77 | 14.89 | 14.31 | 14.49 | 1,028,161 | -0.36(-2.42%) |
Jul 09, 2021 | 14.50 | 15.08 | 14.34 | 14.85 | 669,428 | +0.39(+2.70%) |
Jul 08, 2021 | 14.00 | 14.65 | 13.86 | 14.46 | 803,772 | +0.07(+0.49%) |
Jul 07, 2021 | 15.33 | 15.45 | 14.33 | 14.39 | 1,188,255 | -0.84(-5.52%) |
Jul 06, 2021 | 14.98 | 15.63 | 14.62 | 15.23 | 891,651 | +0.43(+2.91%) |
Jul 02, 2021 | 15.55 | 15.84 | 14.63 | 14.80 | 1,703,120 | -0.89(-5.67%) |
Jul 01, 2021 | 15.82 | 16.06 | 15.51 | 15.69 | 670,881 | -0.31(-1.94%) |
Jun 30, 2021 | 15.60 | 16.45 | 15.26 | 16.00 | 1,108,873 | +0.49(+3.16%) |
Jun 29, 2021 | 16.27 | 16.27 | 15.32 | 15.51 | 1,041,104 | -0.49(-3.06%) |
Jun 28, 2021 | 16.54 | 16.87 | 15.67 | 16.00 | 1,306,802 | -0.53(-3.21%) |
Jun 25, 2021 | 16.73 | 16.93 | 16.07 | 16.53 | 6,622,430 | -0.08(-0.48%) |
Jun 24, 2021 | 16.92 | 17.60 | 16.31 | 16.61 | 1,321,278 | -0.12(-0.72%) |
Jun 23, 2021 | 15.95 | 17.06 | 15.93 | 16.73 | 1,146,065 | +0.91(+5.75%) |
Jun 22, 2021 | 15.88 | 16.19 | 15.43 | 15.82 | 759,975 | -0.19(-1.19%) |
Jun 21, 2021 | 15.33 | 16.35 | 15.07 | 16.01 | 1,114,080 | +0.69(+4.50%) |
Jun 18, 2021 | 15.72 | 15.74 | 14.93 | 15.32 | 1,289,629 | -0.20(-1.29%) |
Jun 17, 2021 | 15.52 | 16.05 | 15.30 | 15.52 | 825,440 | -0.18(-1.15%) |
Jun 16, 2021 | 16.33 | 16.56 | 15.51 | 15.70 | 1,665,111 | +0.15(+0.96%) |
Jun 15, 2021 | 16.43 | 16.56 | 15.17 | 15.55 | 1,732,262 | -0.89(-5.41%) |
Jun 14, 2021 | 17.16 | 17.48 | 16.24 | 16.44 | 899,743 | -0.60(-3.52%) |
Jun 11, 2021 | 17.65 | 17.65 | 16.93 | 17.04 | 989,228 | -0.04(-0.23%) |
Jun 10, 2021 | 18.91 | 18.91 | 17.04 | 17.08 | 1,719,341 | -1.76(-9.34%) |
Jun 09, 2021 | 20.02 | 20.02 | 18.34 | 18.84 | 1,443,032 | -1.23(-6.13%) |
Jun 08, 2021 | 18.51 | 20.22 | 18.30 | 20.07 | 2,428,939 | +1.74(+9.49%) |
Jun 07, 2021 | 18.27 | 18.62 | 17.88 | 18.33 | 1,267,747 | +0.35(+1.95%) |
Jun 04, 2021 | 18.18 | 18.54 | 17.66 | 17.98 | 931,032 | -0.39(-2.12%) |
Jun 03, 2021 | 18.28 | 18.64 | 17.37 | 18.37 | 1,205,477 | -0.03(-0.16%) |
Jun 02, 2021 | 17.44 | 18.61 | 16.93 | 18.40 | 2,046,922 | +1.50(+8.88%) |
Jun 01, 2021 | 17.06 | 17.47 | 16.21 | 16.90 | 941,823 | +0.25(+1.50%) |
May 28, 2021 | 16.50 | 17.38 | 16.28 | 16.65 | 1,210,378 | +0.27(+1.65%) |
May 27, 2021 | 16.34 | 16.61 | 15.85 | 16.38 | 1,416,182 | +0.17(+1.05%) |
May 26, 2021 | 15.58 | 16.59 | 15.58 | 16.21 | 985,625 | +0.59(+3.78%) |
May 25, 2021 | 15.75 | 16.07 | 15.30 | 15.62 | 602,081 | +0.17(+1.10%) |
May 24, 2021 | 15.74 | 15.86 | 14.90 | 15.45 | 1,294,295 | -0.03(-0.19%) |
May 21, 2021 | 15.00 | 15.63 | 14.65 | 15.48 | 1,431,262 | +0.61(+4.10%) |
May 20, 2021 | 14.50 | 14.95 | 14.02 | 14.87 | 1,313,606 | +0.30(+2.06%) |
May 19, 2021 | 13.28 | 14.67 | 12.95 | 14.57 | 1,347,244 | +0.88(+6.43%) |
May 18, 2021 | 13.31 | 14.33 | 12.98 | 13.69 | 1,536,202 | +0.61(+4.66%) |
May 17, 2021 | 12.34 | 13.35 | 12.08 | 13.08 | 1,913,750 | +1.17(+9.78%) |
May 14, 2021 | 11.87 | 12.15 | 11.63 | 11.91 | 1,316,763 | +0.52(+4.61%) |
May 13, 2021 | 12.24 | 12.49 | 10.90 | 11.39 | 1,465,900 | -0.78(-6.41%) |
May 12, 2021 | 12.49 | 12.74 | 11.64 | 12.17 | 1,363,737 | -0.43(-3.41%) |
May 11, 2021 | 12.08 | 12.93 | 11.85 | 12.60 | 1,614,544 | -0.01(-0.08%) |
May 10, 2021 | 13.77 | 13.77 | 12.50 | 12.61 | 1,537,321 | -1.30(-9.35%) |
May 07, 2021 | 14.44 | 14.82 | 13.88 | 13.91 | 1,095,276 | -0.20(-1.42%) |
May 06, 2021 | 14.40 | 14.98 | 13.77 | 14.11 | 1,229,355 | -0.36(-2.49%) |
May 05, 2021 | 15.81 | 16.01 | 14.38 | 14.47 | 1,072,294 | -1.14(-7.30%) |
May 04, 2021 | 16.11 | 16.19 | 14.80 | 15.61 | 1,298,404 | -0.66(-4.06%) |