Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.29 | 10.49 | 10.05 | 10.16 | 5,346,128 | -0.19(-1.84%) |
Jul 29, 2021 | 10.56 | 10.70 | 10.29 | 10.35 | 8,032,178 | -0.42(-3.90%) |
Jul 28, 2021 | 9.970 | 11.00 | 9.970 | 10.77 | 15,839,147 | +0.86(+8.68%) |
Jul 27, 2021 | 10.16 | 10.18 | 9.640 | 9.910 | 8,992,291 | -0.25(-2.46%) |
Jul 26, 2021 | 10.21 | 10.41 | 9.960 | 10.16 | 8,370,539 | -0.02(-0.20%) |
Jul 23, 2021 | 10.38 | 10.44 | 10.04 | 10.18 | 4,737,444 | -0.20(-1.93%) |
Jul 22, 2021 | 10.74 | 10.90 | 10.35 | 10.38 | 4,588,164 | -0.44(-4.07%) |
Jul 21, 2021 | 10.43 | 10.87 | 10.40 | 10.82 | 7,886,633 | +0.20(+1.88%) |
Jul 20, 2021 | 9.980 | 10.72 | 9.940 | 10.62 | 11,063,259 | +0.74(+7.49%) |
Jul 19, 2021 | 9.820 | 10.09 | 9.660 | 9.880 | 12,799,968 | -0.23(-2.27%) |
Jul 16, 2021 | 10.58 | 10.69 | 9.960 | 10.11 | 10,336,033 | -0.46(-4.35%) |
Jul 15, 2021 | 10.49 | 10.91 | 10.24 | 10.57 | 12,838,620 | -0.09(-0.84%) |
Jul 14, 2021 | 11.14 | 11.21 | 10.54 | 10.66 | 9,755,420 | -0.42(-3.79%) |
Jul 13, 2021 | 11.17 | 11.42 | 10.87 | 11.08 | 6,818,326 | -0.17(-1.51%) |
Jul 12, 2021 | 11.77 | 11.83 | 11.17 | 11.25 | 7,334,629 | -0.54(-4.58%) |
Jul 09, 2021 | 11.49 | 11.80 | 11.40 | 11.79 | 5,445,036 | +0.24(+2.08%) |
Jul 08, 2021 | 11.08 | 11.78 | 10.90 | 11.55 | 12,550,063 | +0.11(+0.96%) |
Jul 07, 2021 | 12.08 | 12.14 | 11.37 | 11.44 | 12,333,623 | -0.63(-5.22%) |
Jul 06, 2021 | 12.04 | 12.39 | 11.97 | 12.07 | 10,869,748 | +0.08(+0.67%) |
Jul 02, 2021 | 12.08 | 12.24 | 11.82 | 11.99 | 10,381,429 | -0.18(-1.48%) |
Jul 01, 2021 | 12.18 | 12.27 | 11.87 | 12.17 | 12,218,206 | -0.05(-0.41%) |
Jun 30, 2021 | 12.11 | 12.51 | 11.95 | 12.22 | 13,803,441 | -0.02(-0.16%) |
Jun 29, 2021 | 12.53 | 12.69 | 12.19 | 12.24 | 14,310,161 | -0.56(-4.38%) |
Jun 28, 2021 | 12.06 | 12.86 | 12.04 | 12.80 | 31,063,042 | +0.68(+5.61%) |
Jun 25, 2021 | 12.21 | 12.46 | 11.76 | 12.12 | 36,954,204 | -0.56(-4.42%) |
Jun 24, 2021 | 13.23 | 13.33 | 12.64 | 12.68 | 22,072,058 | -0.46(-3.50%) |
Jun 23, 2021 | 13.26 | 13.47 | 12.91 | 13.14 | 22,975,164 | -0.27(-2.01%) |
Jun 22, 2021 | 12.77 | 13.57 | 12.40 | 13.41 | 32,534,284 | +0.61(+4.77%) |
Jun 21, 2021 | 12.87 | 12.97 | 12.32 | 12.80 | 23,235,832 | -0.10(-0.78%) |
Jun 18, 2021 | 13.54 | 13.87 | 12.62 | 12.90 | 38,351,416 | -0.61(-4.52%) |
Jun 17, 2021 | 12.66 | 13.66 | 12.59 | 13.51 | 43,055,516 | +0.63(+4.89%) |
Jun 16, 2021 | 13.65 | 13.80 | 12.59 | 12.88 | 44,056,348 | -1.11(-7.93%) |
Jun 15, 2021 | 13.94 | 14.41 | 13.55 | 13.99 | 39,783,872 | -0.06(-0.43%) |
Jun 14, 2021 | 14.24 | 14.75 | 13.81 | 14.05 | 47,482,360 | -0.13(-0.92%) |
Jun 11, 2021 | 14.12 | 14.33 | 13.57 | 14.18 | 56,132,848 | +0.29(+2.09%) |
Jun 10, 2021 | 14.75 | 15.24 | 13.80 | 13.89 | 68,341,040 | -1.27(-8.38%) |
Jun 09, 2021 | 15.43 | 16.18 | 14.30 | 15.16 | 103,273,216 | -0.64(-4.05%) |
Jun 08, 2021 | 16.48 | 17.17 | 15.25 | 15.80 | 162,232,416 | +0.03(+0.19%) |
Jun 07, 2021 | 14.45 | 16.60 | 14.12 | 15.77 | 197,234,496 | +1.91(+13.78%) |
Jun 04, 2021 | 15.96 | 16.35 | 13.70 | 13.86 | 174,183,744 | -2.02(-12.72%) |
Jun 03, 2021 | 18.94 | 20.17 | 13.56 | 15.88 | 535,651,456 | +0.63(+4.13%) |
Jun 02, 2021 | 12.91 | 16.66 | 12.33 | 15.25 | 344,745,120 | +3.69(+31.92%) |
Jun 01, 2021 | 11.23 | 11.61 | 10.52 | 11.56 | 86,393,168 | +1.49(+14.80%) |
May 28, 2021 | 10.31 | 12.09 | 9.935 | 10.07 | 116,292,704 | +0.10(+1.00%) |
May 27, 2021 | 9.700 | 10.15 | 9.250 | 9.970 | 45,470,728 | +0.53(+5.61%) |
May 26, 2021 | 8.790 | 9.600 | 8.690 | 9.440 | 26,261,162 | +0.85(+9.90%) |
May 25, 2021 | 8.640 | 8.701 | 8.465 | 8.590 | 7,580,282 | -0.03(-0.35%) |
May 24, 2021 | 8.560 | 8.670 | 8.461 | 8.620 | 4,335,779 | +0.10(+1.17%) |
May 21, 2021 | 8.840 | 8.870 | 8.520 | 8.520 | 5,028,956 | -0.26(-2.96%) |
May 20, 2021 | 8.640 | 8.810 | 8.519 | 8.780 | 4,085,414 | +0.24(+2.81%) |
May 19, 2021 | 8.440 | 8.590 | 8.339 | 8.540 | 5,236,981 | -0.23(-2.62%) |
May 18, 2021 | 8.550 | 9.030 | 8.425 | 8.770 | 7,234,351 | +0.28(+3.30%) |
May 17, 2021 | 8.320 | 8.575 | 8.280 | 8.490 | 5,194,391 | +0.05(+0.59%) |
May 14, 2021 | 8.000 | 8.538 | 7.990 | 8.440 | 9,579,264 | +0.50(+6.30%) |
May 13, 2021 | 7.990 | 8.178 | 7.705 | 7.940 | 13,674,665 | -0.01(-0.13%) |
May 12, 2021 | 8.200 | 8.250 | 7.890 | 7.950 | 7,443,482 | -0.35(-4.22%) |
May 11, 2021 | 7.880 | 8.338 | 7.770 | 8.300 | 8,224,970 | +0.17(+2.09%) |
May 10, 2021 | 8.430 | 8.440 | 8.130 | 8.130 | 5,752,712 | -0.35(-4.13%) |
May 07, 2021 | 8.210 | 8.630 | 8.200 | 8.480 | 5,591,861 | +0.33(+4.05%) |
May 06, 2021 | 8.150 | 8.220 | 7.980 | 8.150 | 7,006,036 | -0.07(-0.85%) |
May 05, 2021 | 8.440 | 8.460 | 8.150 | 8.220 | 5,293,251 | -0.14(-1.67%) |
May 04, 2021 | 8.520 | 8.590 | 8.140 | 8.360 | 8,622,360 | -0.25(-2.90%) |