Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.43 | 16.00 | 15.07 | 15.26 | 45,413 | -0.54(-3.42%) |
Jul 29, 2021 | 15.75 | 16.44 | 15.52 | 15.80 | 73,466 | +0.40(+2.60%) |
Jul 28, 2021 | 14.77 | 15.65 | 14.77 | 15.40 | 29,641 | +0.70(+4.76%) |
Jul 27, 2021 | 15.50 | 16.29 | 14.28 | 14.70 | 172,213 | -0.94(-6.01%) |
Jul 26, 2021 | 15.84 | 16.00 | 15.12 | 15.64 | 87,353 | -0.40(-2.49%) |
Jul 23, 2021 | 16.88 | 17.45 | 15.75 | 16.04 | 230,177 | -0.71(-4.24%) |
Jul 22, 2021 | 15.65 | 17.00 | 15.20 | 16.75 | 290,627 | +0.75(+4.69%) |
Jul 21, 2021 | 15.90 | 17.00 | 14.52 | 16.00 | 479,732 | +0.61(+3.96%) |
Jul 20, 2021 | 11.50 | 15.96 | 11.50 | 15.39 | 750,194 | +3.91(+34.06%) |
Jul 19, 2021 | 10.00 | 12.24 | 9.810 | 11.48 | 92,813 | +0.94(+8.92%) |
Jul 16, 2021 | 11.27 | 11.27 | 10.40 | 10.54 | 21,443 | -0.50(-4.53%) |
Jul 15, 2021 | 11.33 | 11.55 | 10.90 | 11.04 | 28,587 | -0.29(-2.56%) |
Jul 14, 2021 | 12.30 | 12.30 | 11.27 | 11.33 | 39,107 | -0.84(-6.90%) |
Jul 13, 2021 | 12.45 | 12.65 | 11.85 | 12.17 | 45,373 | -0.33(-2.64%) |
Jul 12, 2021 | 12.03 | 12.85 | 11.44 | 12.50 | 51,256 | +0.48(+3.99%) |
Jul 09, 2021 | 11.33 | 12.16 | 11.15 | 12.02 | 44,227 | +0.90(+8.09%) |
Jul 08, 2021 | 10.75 | 11.72 | 10.75 | 11.12 | 62,748 | -0.23(-2.03%) |
Jul 07, 2021 | 12.65 | 12.65 | 11.31 | 11.35 | 132,063 | -1.36(-10.70%) |
Jul 06, 2021 | 12.71 | 13.03 | 12.25 | 12.71 | 46,006 | -0.17(-1.32%) |
Jul 02, 2021 | 12.97 | 14.18 | 12.37 | 12.88 | 174,174 | -0.14(-1.08%) |
Jul 01, 2021 | 12.80 | 13.09 | 12.32 | 13.02 | 65,766 | +0.31(+2.44%) |
Jun 30, 2021 | 12.45 | 12.93 | 12.25 | 12.71 | 42,711 | -0.01(-0.08%) |
Jun 29, 2021 | 13.01 | 13.42 | 12.46 | 12.72 | 48,507 | -0.34(-2.60%) |
Jun 28, 2021 | 13.74 | 13.74 | 12.90 | 13.06 | 62,521 | -0.53(-3.90%) |
Jun 25, 2021 | 13.25 | 13.59 | 12.75 | 13.59 | 97,999 | +0.29(+2.18%) |
Jun 24, 2021 | 12.92 | 13.40 | 12.44 | 13.30 | 76,460 | +0.36(+2.78%) |
Jun 23, 2021 | 11.74 | 13.02 | 11.63 | 12.94 | 84,410 | +1.06(+8.92%) |
Jun 22, 2021 | 11.65 | 12.15 | 11.45 | 11.88 | 122,279 | +0.02(+0.17%) |
Jun 21, 2021 | 12.41 | 12.41 | 11.45 | 11.86 | 97,457 | -0.50(-4.05%) |
Jun 18, 2021 | 12.91 | 13.12 | 12.16 | 12.36 | 172,677 | -0.75(-5.72%) |
Jun 17, 2021 | 12.56 | 13.11 | 12.14 | 13.11 | 143,009 | +0.59(+4.71%) |
Jun 16, 2021 | 11.93 | 12.72 | 11.90 | 12.52 | 123,784 | +0.82(+7.01%) |
Jun 15, 2021 | 13.25 | 13.25 | 11.56 | 11.70 | 105,644 | -1.30(-10.00%) |
Jun 14, 2021 | 12.41 | 13.25 | 12.01 | 13.00 | 120,533 | +0.80(+6.56%) |
Jun 11, 2021 | 11.84 | 12.64 | 11.80 | 12.20 | 81,412 | +0.57(+4.90%) |
Jun 10, 2021 | 12.28 | 12.82 | 11.13 | 11.63 | 107,020 | -0.53(-4.36%) |
Jun 09, 2021 | 13.48 | 13.60 | 12.13 | 12.16 | 116,599 | -1.17(-8.78%) |
Jun 08, 2021 | 13.92 | 14.46 | 12.39 | 13.33 | 201,543 | -0.28(-2.06%) |
Jun 07, 2021 | 11.84 | 13.71 | 11.73 | 13.61 | 191,272 | +1.99(+17.13%) |
Jun 04, 2021 | 11.49 | 11.77 | 10.86 | 11.62 | 149,563 | +0.29(+2.56%) |
Jun 03, 2021 | 11.25 | 11.60 | 11.00 | 11.33 | 42,871 | -0.01(-0.09%) |
Jun 02, 2021 | 11.45 | 11.72 | 11.24 | 11.34 | 65,321 | +0.02(+0.18%) |
Jun 01, 2021 | 11.57 | 11.74 | 11.00 | 11.32 | 89,844 | -0.05(-0.44%) |
May 28, 2021 | 12.15 | 12.33 | 11.02 | 11.37 | 117,245 | -0.55(-4.61%) |
May 27, 2021 | 11.22 | 12.20 | 11.11 | 11.92 | 149,955 | +0.75(+6.71%) |
May 26, 2021 | 11.24 | 11.40 | 11.00 | 11.17 | 199,190 | -0.07(-0.62%) |
May 25, 2021 | 11.01 | 11.27 | 10.85 | 11.24 | 143,258 | +0.18(+1.63%) |
May 24, 2021 | 11.72 | 11.72 | 10.73 | 11.06 | 223,901 | -0.67(-5.71%) |
May 21, 2021 | 10.35 | 11.73 | 10.31 | 11.73 | 268,572 | +1.54(+15.11%) |
May 20, 2021 | 8.940 | 10.30 | 8.730 | 10.19 | 216,479 | +1.29(+14.49%) |
May 19, 2021 | 8.560 | 9.280 | 8.560 | 8.900 | 70,244 | -0.08(-0.89%) |
May 18, 2021 | 8.380 | 9.030 | 8.256 | 8.980 | 51,359 | +0.61(+7.29%) |
May 17, 2021 | 8.470 | 8.750 | 8.020 | 8.370 | 77,482 | -0.36(-4.12%) |
May 14, 2021 | 6.650 | 9.090 | 6.650 | 8.730 | 241,000 | +1.54(+21.42%) |
May 13, 2021 | 7.920 | 8.220 | 7.170 | 7.190 | 107,556 | -0.64(-8.17%) |
May 12, 2021 | 6.890 | 8.580 | 6.890 | 7.830 | 273,857 | +0.92(+13.31%) |
May 11, 2021 | 7.000 | 7.494 | 6.680 | 6.910 | 242,816 | -0.38(-5.21%) |
May 10, 2021 | 8.340 | 8.340 | 7.130 | 7.290 | 180,181 | -0.80(-9.89%) |
May 07, 2021 | 8.360 | 8.500 | 7.900 | 8.090 | 153,704 | -0.21(-2.53%) |
May 06, 2021 | 9.100 | 9.130 | 7.890 | 8.300 | 460,777 | -0.83(-9.09%) |
May 05, 2021 | 9.660 | 9.660 | 9.070 | 9.130 | 99,332 | -0.53(-5.49%) |
May 04, 2021 | 9.460 | 9.750 | 9.200 | 9.660 | 99,903 | +0.05(+0.52%) |