Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.36 | 12.89 | 12.36 | 12.56 | 10,676 | +0.05(+0.40%) |
Jul 29, 2021 | 12.38 | 12.98 | 12.36 | 12.51 | 21,111 | +0.30(+2.46%) |
Jul 28, 2021 | 12.52 | 12.99 | 12.05 | 12.21 | 37,464 | +0.09(+0.74%) |
Jul 27, 2021 | 12.91 | 12.96 | 12.03 | 12.12 | 40,200 | -0.92(-7.06%) |
Jul 26, 2021 | 12.22 | 13.38 | 11.80 | 13.04 | 52,456 | +0.89(+7.33%) |
Jul 23, 2021 | 12.85 | 13.50 | 12.10 | 12.15 | 95,258 | -0.85(-6.54%) |
Jul 22, 2021 | 12.86 | 13.50 | 12.50 | 13.00 | 46,791 | +0.06(+0.46%) |
Jul 21, 2021 | 12.34 | 13.64 | 12.03 | 12.94 | 99,064 | +0.36(+2.86%) |
Jul 20, 2021 | 11.19 | 12.90 | 10.92 | 12.58 | 254,639 | +1.48(+13.33%) |
Jul 19, 2021 | 10.65 | 11.40 | 10.09 | 11.10 | 106,536 | +0.13(+1.19%) |
Jul 16, 2021 | 11.07 | 11.40 | 10.70 | 10.97 | 196,585 | +0.13(+1.20%) |
Jul 15, 2021 | 10.98 | 11.70 | 10.40 | 10.84 | 464,171 | -0.44(-3.90%) |
Jul 14, 2021 | 11.61 | 12.71 | 11.21 | 11.28 | 175,111 | -0.48(-4.08%) |
Jul 13, 2021 | 11.72 | 13.90 | 11.50 | 11.76 | 785,132 | +0.04(+0.34%) |
Jul 12, 2021 | 11.11 | 12.39 | 10.85 | 11.72 | 475,524 | +0.32(+2.81%) |
Jul 09, 2021 | 12.09 | 14.68 | 11.09 | 11.40 | 1,042,786 | -0.04(-0.35%) |
Jul 08, 2021 | 10.58 | 12.30 | 10.25 | 11.44 | 486,243 | +0.85(+8.03%) |
Jul 07, 2021 | 10.30 | 11.29 | 10.30 | 10.59 | 398,770 | +0.31(+3.02%) |
Jul 06, 2021 | 10.70 | 10.76 | 10.14 | 10.28 | 203,610 | -0.25(-2.37%) |
Jul 02, 2021 | 10.37 | 11.27 | 10.05 | 10.53 | 324,302 | +0.31(+3.03%) |
Jul 01, 2021 | 10.41 | 10.90 | 10.20 | 10.22 | 286,682 | -0.28(-2.67%) |
Jun 30, 2021 | 9.830 | 10.80 | 9.830 | 10.50 | 219,080 | +0.56(+5.63%) |
Jun 29, 2021 | 10.15 | 10.50 | 9.900 | 9.940 | 236,258 | -0.43(-4.15%) |
Jun 28, 2021 | 10.01 | 10.37 | 9.687 | 10.37 | 77,809 | +0.45(+4.54%) |
Jun 25, 2021 | 9.980 | 10.57 | 9.707 | 9.920 | 344,625 | -0.13(-1.29%) |
Jun 24, 2021 | 9.890 | 10.35 | 9.680 | 10.05 | 212,057 | +0.11(+1.11%) |
Jun 23, 2021 | 9.660 | 10.19 | 9.349 | 9.940 | 193,382 | -0.07(-0.70%) |
Jun 22, 2021 | 9.010 | 10.20 | 9.010 | 10.01 | 416,530 | +0.90(+9.88%) |
Jun 21, 2021 | 9.370 | 9.720 | 9.100 | 9.110 | 53,394 | -0.29(-3.09%) |
Jun 18, 2021 | 9.390 | 9.677 | 9.390 | 9.400 | 32,684 | +0.04(+0.43%) |
Jun 17, 2021 | 9.720 | 9.900 | 9.360 | 9.360 | 31,425 | -0.35(-3.60%) |
Jun 16, 2021 | 9.850 | 10.01 | 9.610 | 9.710 | 34,397 | -0.42(-4.15%) |
Jun 15, 2021 | 10.20 | 10.54 | 10.08 | 10.13 | 25,278 | -0.03(-0.30%) |
Jun 14, 2021 | 10.54 | 11.12 | 10.07 | 10.16 | 47,683 | -0.46(-4.33%) |
Jun 11, 2021 | 11.00 | 11.42 | 10.18 | 10.62 | 202,871 | -0.40(-3.63%) |
Jun 10, 2021 | 11.46 | 12.30 | 10.82 | 11.02 | 300,682 | -0.44(-3.84%) |
Jun 09, 2021 | 11.13 | 12.50 | 10.70 | 11.46 | 473,733 | +0.28(+2.50%) |
Jun 08, 2021 | 12.85 | 13.46 | 10.69 | 11.18 | 451,033 | -1.83(-14.07%) |
Jun 07, 2021 | 12.25 | 14.88 | 11.98 | 13.01 | 1,013,066 | +0.47(+3.75%) |
Jun 04, 2021 | 11.91 | 12.68 | 11.91 | 12.54 | 207,703 | -0.04(-0.32%) |
Jun 03, 2021 | 11.11 | 12.80 | 10.70 | 12.58 | 514,750 | +0.69(+5.80%) |
Jun 02, 2021 | 11.68 | 12.18 | 10.78 | 11.89 | 438,439 | +0.46(+4.02%) |
Jun 01, 2021 | 9.470 | 11.99 | 9.470 | 11.43 | 1,107,240 | +1.32(+13.06%) |
May 28, 2021 | 9.800 | 11.80 | 9.550 | 10.11 | 926,006 | +0.36(+3.69%) |
May 27, 2021 | 9.460 | 9.800 | 9.010 | 9.750 | 222,817 | +0.52(+5.63%) |
May 26, 2021 | 8.590 | 9.590 | 8.570 | 9.230 | 252,874 | -0.04(-0.43%) |
May 25, 2021 | 8.700 | 9.500 | 8.500 | 9.270 | 320,497 | +0.56(+6.43%) |
May 24, 2021 | 8.000 | 8.890 | 8.000 | 8.710 | 199,797 | +0.02(+0.23%) |
May 21, 2021 | 8.750 | 9.215 | 8.500 | 8.690 | 236,610 | -0.13(-1.47%) |
May 20, 2021 | 8.800 | 9.630 | 8.550 | 8.820 | 622,818 | +0.28(+3.28%) |
May 19, 2021 | 8.160 | 8.778 | 8.000 | 8.540 | 464,202 | +0.02(+0.23%) |
May 18, 2021 | 8.110 | 8.682 | 8.110 | 8.520 | 180,755 | +0.42(+5.19%) |
May 17, 2021 | 8.300 | 8.478 | 8.000 | 8.100 | 187,594 | -0.56(-6.47%) |
May 14, 2021 | 7.600 | 10.90 | 7.260 | 8.660 | 1,690,748 | +0.95(+12.32%) |
May 13, 2021 | 7.100 | 8.670 | 6.510 | 7.710 | 755,823 | +0.80(+11.58%) |
May 12, 2021 | 7.530 | 7.640 | 6.800 | 6.910 | 105,410 | -0.57(-7.62%) |
May 11, 2021 | 7.450 | 8.636 | 7.113 | 7.480 | 567,620 | -0.08(-1.06%) |
May 10, 2021 | 8.380 | 8.390 | 7.410 | 7.560 | 98,149 | -0.26(-3.32%) |
May 07, 2021 | 8.270 | 8.740 | 7.750 | 7.820 | 171,400 | -0.58(-6.90%) |
May 06, 2021 | 8.890 | 8.890 | 8.300 | 8.400 | 105,149 | -0.49(-5.51%) |
May 05, 2021 | 9.100 | 9.830 | 8.670 | 8.890 | 238,464 | -0.20(-2.20%) |
May 04, 2021 | 9.970 | 10.00 | 9.000 | 9.090 | 140,450 | -0.85(-8.55%) |