Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.28 | 11.75 | 9.740 | 9.950 | 341,368 | -1.40(-12.33%) |
Jul 29, 2021 | 11.91 | 11.91 | 11.16 | 11.35 | 99,419 | -0.49(-4.14%) |
Jul 28, 2021 | 11.28 | 11.96 | 11.06 | 11.84 | 131,657 | +0.68(+6.09%) |
Jul 27, 2021 | 11.13 | 11.36 | 10.65 | 11.16 | 259,573 | -0.16(-1.41%) |
Jul 26, 2021 | 11.85 | 12.12 | 11.21 | 11.32 | 114,556 | -0.62(-5.19%) |
Jul 23, 2021 | 11.91 | 12.10 | 11.59 | 11.94 | 114,006 | +0.09(+0.76%) |
Jul 22, 2021 | 12.37 | 12.37 | 11.66 | 11.85 | 151,037 | -0.36(-2.95%) |
Jul 21, 2021 | 12.32 | 13.00 | 12.05 | 12.21 | 375,573 | +0.06(+0.49%) |
Jul 20, 2021 | 11.13 | 12.32 | 11.06 | 12.15 | 210,230 | +1.11(+10.05%) |
Jul 19, 2021 | 11.89 | 11.99 | 10.57 | 11.04 | 483,117 | -1.25(-10.17%) |
Jul 16, 2021 | 12.92 | 13.00 | 12.23 | 12.29 | 350,360 | -0.63(-4.88%) |
Jul 15, 2021 | 13.52 | 13.58 | 12.54 | 12.92 | 322,110 | -0.74(-5.42%) |
Jul 14, 2021 | 14.81 | 15.03 | 13.31 | 13.66 | 334,805 | -1.08(-7.33%) |
Jul 13, 2021 | 14.98 | 15.34 | 14.61 | 14.74 | 197,680 | -0.18(-1.21%) |
Jul 12, 2021 | 14.86 | 15.02 | 14.32 | 14.92 | 120,970 | +0.13(+0.88%) |
Jul 09, 2021 | 15.21 | 15.35 | 14.68 | 14.79 | 159,144 | -0.37(-2.44%) |
Jul 08, 2021 | 13.98 | 15.35 | 13.91 | 15.16 | 176,886 | +0.91(+6.39%) |
Jul 07, 2021 | 15.00 | 15.09 | 13.40 | 14.25 | 274,363 | -0.65(-4.36%) |
Jul 06, 2021 | 15.43 | 15.44 | 14.55 | 14.90 | 126,768 | -0.30(-1.97%) |
Jul 02, 2021 | 15.30 | 15.35 | 14.72 | 15.20 | 150,268 | -0.06(-0.39%) |
Jul 01, 2021 | 15.48 | 15.53 | 15.16 | 15.26 | 207,298 | -0.24(-1.55%) |
Jun 30, 2021 | 15.79 | 16.00 | 15.28 | 15.50 | 198,833 | -0.33(-2.08%) |
Jun 29, 2021 | 16.03 | 16.23 | 15.64 | 15.83 | 203,935 | -0.40(-2.46%) |
Jun 28, 2021 | 14.40 | 16.45 | 14.40 | 16.23 | 460,915 | +1.74(+12.01%) |
Jun 25, 2021 | 14.34 | 14.88 | 14.24 | 14.49 | 2,965,815 | +0.21(+1.47%) |
Jun 24, 2021 | 15.66 | 15.69 | 14.10 | 14.28 | 376,791 | -0.98(-6.42%) |
Jun 23, 2021 | 15.46 | 16.59 | 15.04 | 15.26 | 299,422 | -0.18(-1.17%) |
Jun 22, 2021 | 16.60 | 17.11 | 14.85 | 15.44 | 736,153 | -1.15(-6.93%) |
Jun 21, 2021 | 18.08 | 18.49 | 16.41 | 16.59 | 447,121 | -1.39(-7.73%) |
Jun 18, 2021 | 17.66 | 18.05 | 17.34 | 17.98 | 290,774 | -0.01(-0.06%) |
Jun 17, 2021 | 17.01 | 18.06 | 17.01 | 17.99 | 266,087 | +0.54(+3.09%) |
Jun 16, 2021 | 17.15 | 17.86 | 16.83 | 17.45 | 290,447 | +0.16(+0.93%) |
Jun 15, 2021 | 17.63 | 19.13 | 16.68 | 17.29 | 587,784 | -0.56(-3.14%) |
Jun 14, 2021 | 18.05 | 19.73 | 17.60 | 17.85 | 607,455 | -0.15(-0.83%) |
Jun 11, 2021 | 17.42 | 18.20 | 17.18 | 18.00 | 179,673 | +0.58(+3.33%) |
Jun 10, 2021 | 18.29 | 18.59 | 17.16 | 17.42 | 285,868 | -0.77(-4.23%) |
Jun 09, 2021 | 18.10 | 18.49 | 17.65 | 18.19 | 177,503 | +0.22(+1.22%) |
Jun 08, 2021 | 18.34 | 18.46 | 17.51 | 17.97 | 253,569 | -0.21(-1.16%) |
Jun 07, 2021 | 16.80 | 18.45 | 16.56 | 18.18 | 479,665 | +1.58(+9.52%) |
Jun 04, 2021 | 16.46 | 16.88 | 16.36 | 16.60 | 261,544 | +0.29(+1.78%) |
Jun 03, 2021 | 18.85 | 18.85 | 16.18 | 16.31 | 477,517 | -2.65(-13.98%) |
Jun 02, 2021 | 17.10 | 18.96 | 16.80 | 18.96 | 484,698 | +1.87(+10.94%) |
Jun 01, 2021 | 17.45 | 18.15 | 16.70 | 17.09 | 458,132 | -0.15(-0.87%) |
May 28, 2021 | 16.76 | 17.42 | 16.60 | 17.24 | 325,401 | +0.76(+4.61%) |
May 27, 2021 | 16.15 | 17.16 | 15.86 | 16.48 | 390,283 | +0.46(+2.87%) |
May 26, 2021 | 15.55 | 16.06 | 15.48 | 16.02 | 358,590 | +0.62(+4.03%) |
May 25, 2021 | 15.44 | 15.44 | 15.00 | 15.40 | 269,992 | +0.11(+0.72%) |
May 24, 2021 | 14.62 | 15.60 | 14.62 | 15.29 | 532,193 | +0.93(+6.48%) |
May 21, 2021 | 13.95 | 14.50 | 13.83 | 14.36 | 323,327 | +0.53(+3.83%) |
May 20, 2021 | 13.27 | 13.88 | 13.03 | 13.83 | 449,807 | +0.72(+5.49%) |
May 19, 2021 | 13.15 | 13.30 | 12.58 | 13.11 | 491,572 | -0.04(-0.30%) |
May 18, 2021 | 12.25 | 13.20 | 12.01 | 13.15 | 406,444 | +0.64(+5.12%) |
May 17, 2021 | 12.00 | 12.60 | 11.88 | 12.51 | 275,358 | +0.19(+1.54%) |
May 14, 2021 | 12.89 | 13.34 | 12.11 | 12.32 | 525,853 | +0.51(+4.32%) |
May 13, 2021 | 13.38 | 13.79 | 11.60 | 11.81 | 729,119 | -1.12(-8.66%) |
May 12, 2021 | 15.04 | 15.33 | 12.51 | 12.93 | 1,084,723 | -2.17(-14.37%) |
May 11, 2021 | 14.69 | 15.42 | 14.62 | 15.10 | 843,675 | -0.79(-4.97%) |
May 10, 2021 | 16.96 | 16.99 | 15.49 | 15.89 | 594,936 | -0.66(-3.99%) |
May 07, 2021 | 15.96 | 16.75 | 15.49 | 16.55 | 648,849 | +0.46(+2.86%) |
May 06, 2021 | 14.99 | 17.48 | 14.70 | 16.09 | 1,444,141 | +1.17(+7.84%) |
May 05, 2021 | 13.43 | 15.00 | 13.05 | 14.92 | 844,061 | +1.72(+13.03%) |
May 04, 2021 | 12.81 | 13.27 | 11.80 | 13.20 | 401,413 | +0.30(+2.33%) |