Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 8.980 | 9.470 | 8.900 | 9.030 | 349,834 | -0.20(-2.17%) |
Jul 29, 2021 | 9.820 | 9.954 | 9.200 | 9.230 | 558,344 | -0.52(-5.33%) |
Jul 28, 2021 | 9.720 | 10.44 | 9.480 | 9.750 | 744,517 | +0.28(+2.96%) |
Jul 27, 2021 | 9.660 | 9.800 | 8.780 | 9.470 | 743,897 | -0.34(-3.47%) |
Jul 26, 2021 | 9.770 | 10.72 | 9.580 | 9.810 | 656,137 | +0.10(+1.03%) |
Jul 23, 2021 | 10.47 | 10.62 | 9.590 | 9.710 | 648,820 | -0.67(-6.45%) |
Jul 22, 2021 | 11.00 | 11.21 | 10.15 | 10.38 | 420,751 | -0.54(-4.95%) |
Jul 21, 2021 | 10.98 | 11.40 | 10.85 | 10.92 | 409,223 | +0.15(+1.39%) |
Jul 20, 2021 | 10.51 | 10.85 | 10.01 | 10.77 | 850,596 | +0.45(+4.36%) |
Jul 19, 2021 | 10.04 | 10.85 | 9.820 | 10.32 | 941,161 | -0.22(-2.09%) |
Jul 16, 2021 | 11.92 | 11.95 | 10.49 | 10.54 | 783,875 | -1.06(-9.14%) |
Jul 15, 2021 | 12.00 | 12.23 | 11.43 | 11.60 | 685,654 | -0.49(-4.05%) |
Jul 14, 2021 | 12.67 | 12.98 | 11.87 | 12.09 | 675,899 | -0.55(-4.35%) |
Jul 13, 2021 | 12.70 | 13.37 | 12.37 | 12.64 | 584,397 | -0.27(-2.09%) |
Jul 12, 2021 | 13.60 | 13.60 | 12.75 | 12.91 | 479,726 | -0.69(-5.07%) |
Jul 09, 2021 | 13.40 | 13.86 | 13.15 | 13.60 | 331,160 | +0.53(+4.06%) |
Jul 08, 2021 | 12.87 | 13.87 | 12.62 | 13.07 | 978,019 | -0.39(-2.90%) |
Jul 07, 2021 | 14.80 | 15.06 | 13.32 | 13.46 | 922,089 | -1.32(-8.93%) |
Jul 06, 2021 | 13.82 | 15.38 | 13.80 | 14.78 | 757,724 | +1.04(+7.57%) |
Jul 02, 2021 | 14.81 | 14.89 | 13.45 | 13.74 | 1,084,459 | -1.25(-8.34%) |
Jul 01, 2021 | 14.63 | 15.28 | 14.57 | 14.99 | 546,493 | +0.36(+2.46%) |
Jun 30, 2021 | 14.96 | 15.14 | 14.37 | 14.63 | 661,415 | -0.34(-2.27%) |
Jun 29, 2021 | 15.63 | 15.79 | 14.82 | 14.97 | 619,730 | -0.63(-4.04%) |
Jun 28, 2021 | 16.29 | 16.30 | 15.40 | 15.60 | 859,372 | -0.70(-4.29%) |
Jun 25, 2021 | 15.24 | 16.50 | 15.20 | 16.30 | 3,155,701 | +1.07(+7.03%) |
Jun 24, 2021 | 16.45 | 16.45 | 14.81 | 15.23 | 1,031,059 | -0.94(-5.81%) |
Jun 23, 2021 | 16.05 | 16.49 | 15.95 | 16.17 | 374,381 | +0.16(+1.00%) |
Jun 22, 2021 | 15.75 | 16.01 | 15.53 | 16.01 | 586,586 | +0.34(+2.17%) |
Jun 21, 2021 | 15.54 | 15.69 | 14.95 | 15.67 | 445,089 | +0.60(+3.98%) |
Jun 18, 2021 | 15.30 | 15.75 | 14.87 | 15.07 | 543,483 | -0.40(-2.59%) |
Jun 17, 2021 | 15.50 | 15.94 | 15.22 | 15.47 | 415,618 | -0.03(-0.19%) |
Jun 16, 2021 | 15.30 | 15.94 | 14.85 | 15.50 | 603,312 | +0.20(+1.31%) |
Jun 15, 2021 | 15.62 | 15.62 | 14.71 | 15.30 | 594,977 | -0.46(-2.92%) |
Jun 14, 2021 | 16.05 | 16.55 | 15.45 | 15.76 | 805,399 | -0.05(-0.32%) |
Jun 11, 2021 | 15.45 | 16.07 | 15.30 | 15.81 | 820,511 | +0.11(+0.70%) |
Jun 10, 2021 | 18.00 | 18.12 | 15.60 | 15.70 | 1,989,258 | -3.00(-16.04%) |
Jun 09, 2021 | 20.20 | 20.60 | 18.60 | 18.70 | 717,568 | -1.12(-5.65%) |
Jun 08, 2021 | 20.36 | 21.07 | 18.21 | 19.82 | 913,812 | +0.05(+0.25%) |
Jun 07, 2021 | 17.53 | 20.28 | 17.50 | 19.77 | 832,688 | +2.30(+13.17%) |
Jun 04, 2021 | 17.18 | 17.85 | 16.79 | 17.47 | 428,188 | +0.76(+4.55%) |
Jun 03, 2021 | 17.65 | 17.90 | 16.65 | 16.71 | 622,866 | -1.42(-7.83%) |
Jun 02, 2021 | 17.98 | 18.30 | 17.27 | 18.13 | 485,347 | +0.03(+0.17%) |
Jun 01, 2021 | 18.00 | 18.62 | 17.15 | 18.10 | 516,860 | +0.15(+0.84%) |
May 28, 2021 | 18.92 | 19.25 | 17.86 | 17.95 | 459,282 | -1.00(-5.28%) |
May 27, 2021 | 18.32 | 18.99 | 17.75 | 18.95 | 511,501 | +0.72(+3.95%) |
May 26, 2021 | 17.42 | 18.74 | 17.40 | 18.23 | 578,686 | +0.84(+4.83%) |
May 25, 2021 | 16.98 | 18.09 | 16.67 | 17.39 | 642,619 | +0.99(+6.04%) |
May 24, 2021 | 16.96 | 17.25 | 15.25 | 16.40 | 1,097,307 | -0.64(-3.76%) |
May 21, 2021 | 17.73 | 17.83 | 16.06 | 17.04 | 1,038,242 | -0.08(-0.47%) |
May 20, 2021 | 15.30 | 17.41 | 15.30 | 17.12 | 1,230,505 | +1.59(+10.24%) |
May 19, 2021 | 15.20 | 15.69 | 14.32 | 15.53 | 1,213,472 | -0.67(-4.14%) |
May 18, 2021 | 14.58 | 17.37 | 14.20 | 16.20 | 2,353,782 | +2.51(+18.33%) |
May 17, 2021 | 14.00 | 14.25 | 13.07 | 13.69 | 897,893 | +0.84(+6.54%) |
May 14, 2021 | 12.40 | 13.63 | 12.23 | 12.85 | 711,453 | +0.41(+3.30%) |
May 13, 2021 | 13.70 | 14.04 | 11.86 | 12.44 | 1,077,225 | -1.33(-9.66%) |
May 12, 2021 | 14.05 | 14.62 | 13.47 | 13.77 | 848,399 | -0.51(-3.57%) |
May 11, 2021 | 12.07 | 14.90 | 11.81 | 14.28 | 1,150,418 | +0.52(+3.78%) |
May 10, 2021 | 14.87 | 14.90 | 13.47 | 13.76 | 1,368,595 | -1.52(-9.95%) |
May 07, 2021 | 15.60 | 17.32 | 14.96 | 15.28 | 1,304,850 | -0.79(-4.92%) |
May 06, 2021 | 15.62 | 16.23 | 14.27 | 16.07 | 1,995,715 | +0.35(+2.23%) |
May 05, 2021 | 18.20 | 18.20 | 15.21 | 15.72 | 2,122,262 | -1.90(-10.78%) |
May 04, 2021 | 19.05 | 19.66 | 16.62 | 17.62 | 3,115,311 | -3.04(-14.71%) |
May 03, 2021 | 22.11 | 22.19 | 20.17 | 20.66 | 815,314 | -1.04(-4.79%) |