Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.68 | 12.02 | 10.75 | 11.15 | 144,573 | -0.71(-5.99%) |
Jul 29, 2021 | 12.35 | 12.78 | 11.79 | 11.86 | 86,943 | -0.25(-2.06%) |
Jul 28, 2021 | 11.72 | 12.51 | 11.58 | 12.11 | 92,198 | +0.33(+2.80%) |
Jul 27, 2021 | 11.64 | 11.95 | 11.20 | 11.78 | 173,227 | -0.24(-2.00%) |
Jul 26, 2021 | 12.33 | 12.56 | 11.77 | 12.02 | 68,276 | -0.33(-2.67%) |
Jul 23, 2021 | 12.85 | 13.23 | 12.33 | 12.35 | 85,007 | -0.49(-3.82%) |
Jul 22, 2021 | 13.89 | 13.89 | 12.77 | 12.84 | 69,634 | -1.04(-7.49%) |
Jul 21, 2021 | 13.56 | 13.89 | 13.27 | 13.88 | 36,361 | +0.34(+2.51%) |
Jul 20, 2021 | 13.45 | 13.75 | 13.08 | 13.54 | 66,400 | +0.13(+0.97%) |
Jul 19, 2021 | 13.06 | 13.72 | 12.71 | 13.41 | 46,301 | +0.10(+0.75%) |
Jul 16, 2021 | 13.44 | 13.93 | 13.15 | 13.31 | 73,159 | +0.02(+0.15%) |
Jul 15, 2021 | 13.06 | 13.98 | 12.57 | 13.29 | 131,822 | +0.27(+2.07%) |
Jul 14, 2021 | 14.26 | 14.26 | 12.72 | 13.02 | 178,902 | -1.20(-8.44%) |
Jul 13, 2021 | 14.35 | 14.62 | 14.11 | 14.22 | 93,148 | -0.24(-1.66%) |
Jul 12, 2021 | 14.69 | 15.09 | 14.27 | 14.46 | 101,760 | -0.32(-2.17%) |
Jul 09, 2021 | 14.75 | 14.86 | 14.44 | 14.78 | 64,747 | +0.23(+1.58%) |
Jul 08, 2021 | 13.72 | 14.61 | 13.25 | 14.55 | 84,574 | +0.64(+4.60%) |
Jul 07, 2021 | 14.40 | 14.50 | 13.75 | 13.91 | 193,434 | -0.39(-2.73%) |
Jul 06, 2021 | 15.33 | 15.39 | 14.20 | 14.30 | 94,614 | -1.04(-6.78%) |
Jul 02, 2021 | 15.55 | 15.60 | 15.12 | 15.34 | 71,074 | -0.16(-1.03%) |
Jul 01, 2021 | 15.70 | 15.70 | 15.04 | 15.50 | 123,019 | +0.04(+0.26%) |
Jun 30, 2021 | 15.39 | 15.77 | 15.10 | 15.46 | 152,293 | +0.06(+0.39%) |
Jun 29, 2021 | 16.08 | 16.08 | 15.01 | 15.40 | 270,608 | -0.55(-3.45%) |
Jun 28, 2021 | 17.20 | 17.20 | 15.68 | 15.95 | 257,814 | -1.19(-6.94%) |
Jun 25, 2021 | 16.08 | 17.48 | 15.71 | 17.14 | 758,175 | +1.10(+6.86%) |
Jun 24, 2021 | 15.67 | 16.43 | 15.57 | 16.04 | 421,266 | +0.43(+2.75%) |
Jun 23, 2021 | 15.98 | 16.20 | 15.35 | 15.61 | 272,112 | -0.38(-2.38%) |
Jun 22, 2021 | 15.96 | 16.14 | 15.34 | 15.99 | 290,366 | -0.01(-0.06%) |
Jun 21, 2021 | 15.94 | 16.11 | 15.54 | 16.00 | 178,011 | +0.12(+0.76%) |
Jun 18, 2021 | 15.76 | 15.96 | 15.45 | 15.88 | 163,306 | -0.15(-0.94%) |
Jun 17, 2021 | 16.33 | 16.50 | 15.99 | 16.03 | 165,280 | -0.36(-2.20%) |
Jun 16, 2021 | 16.20 | 16.66 | 15.95 | 16.39 | 107,019 | +0.11(+0.68%) |
Jun 15, 2021 | 16.40 | 16.60 | 15.94 | 16.28 | 210,694 | -0.04(-0.25%) |
Jun 14, 2021 | 16.50 | 16.91 | 15.94 | 16.32 | 175,367 | -0.05(-0.31%) |
Jun 11, 2021 | 16.72 | 16.72 | 16.15 | 16.37 | 55,084 | -0.28(-1.68%) |
Jun 10, 2021 | 16.85 | 16.85 | 16.23 | 16.65 | 134,917 | +0.12(+0.73%) |
Jun 09, 2021 | 16.20 | 17.00 | 16.15 | 16.53 | 220,181 | +0.43(+2.67%) |
Jun 08, 2021 | 16.27 | 16.83 | 16.01 | 16.10 | 348,963 | -0.09(-0.56%) |
Jun 07, 2021 | 16.81 | 17.16 | 16.00 | 16.19 | 345,701 | -0.46(-2.76%) |
Jun 04, 2021 | 16.97 | 17.12 | 16.53 | 16.65 | 111,429 | -0.21(-1.25%) |
Jun 03, 2021 | 16.71 | 17.20 | 16.37 | 16.86 | 139,567 | +0.15(+0.90%) |
Jun 02, 2021 | 17.07 | 17.84 | 16.25 | 16.71 | 172,541 | +0.10(+0.60%) |
Jun 01, 2021 | 17.67 | 18.39 | 16.32 | 16.61 | 198,666 | -0.90(-5.14%) |
May 28, 2021 | 18.40 | 18.88 | 17.39 | 17.51 | 69,628 | -0.89(-4.84%) |
May 27, 2021 | 16.77 | 19.08 | 16.32 | 18.40 | 388,938 | +1.96(+11.92%) |
May 26, 2021 | 17.13 | 17.52 | 16.32 | 16.44 | 345,103 | -0.57(-3.35%) |
May 25, 2021 | 18.36 | 18.36 | 17.00 | 17.01 | 87,943 | -0.99(-5.50%) |
May 24, 2021 | 18.76 | 18.76 | 17.48 | 18.00 | 97,408 | -0.75(-4.00%) |
May 21, 2021 | 19.13 | 19.79 | 18.47 | 18.75 | 107,488 | +0.00(+0.00%) |
May 20, 2021 | 19.01 | 19.14 | 17.86 | 18.75 | 114,828 | +0.04(+0.21%) |
May 19, 2021 | 18.69 | 19.23 | 17.94 | 18.71 | 121,798 | -0.39(-2.04%) |
May 18, 2021 | 18.64 | 19.66 | 18.64 | 19.10 | 326,368 | +0.53(+2.85%) |
May 17, 2021 | 18.77 | 20.49 | 18.21 | 18.57 | 190,531 | -0.22(-1.17%) |
May 14, 2021 | 17.80 | 18.90 | 17.52 | 18.79 | 800,925 | +0.46(+2.51%) |
May 13, 2021 | 19.48 | 19.67 | 17.30 | 18.33 | 96,820 | -0.86(-4.48%) |
May 12, 2021 | 19.85 | 20.26 | 19.05 | 19.19 | 90,477 | -0.77(-3.86%) |
May 11, 2021 | 21.42 | 21.69 | 19.87 | 19.96 | 133,321 | -1.98(-9.02%) |
May 10, 2021 | 22.87 | 23.28 | 21.80 | 21.94 | 74,102 | -0.91(-3.98%) |
May 07, 2021 | 23.59 | 24.50 | 22.55 | 22.85 | 89,402 | -0.52(-2.23%) |
May 06, 2021 | 24.04 | 24.49 | 22.73 | 23.37 | 231,569 | -0.79(-3.27%) |
May 05, 2021 | 24.34 | 25.00 | 23.15 | 24.16 | 111,049 | -0.09(-0.37%) |
May 04, 2021 | 24.54 | 25.44 | 23.30 | 24.25 | 107,457 | -0.38(-1.54%) |