Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.76 | 11.17 | 10.60 | 10.97 | 4,567,630 | +0.02(+0.15%) |
Jul 29, 2021 | 10.82 | 11.18 | 10.53 | 10.96 | 3,949,978 | +0.28(+2.63%) |
Jul 28, 2021 | 10.36 | 10.82 | 10.36 | 10.68 | 4,321,641 | +0.47(+4.56%) |
Jul 27, 2021 | 10.44 | 10.50 | 9.674 | 10.21 | 6,442,252 | -0.35(-3.27%) |
Jul 26, 2021 | 10.35 | 10.86 | 10.18 | 10.56 | 3,399,508 | -0.04(-0.38%) |
Jul 23, 2021 | 10.81 | 10.85 | 10.32 | 10.60 | 5,109,607 | -0.23(-2.15%) |
Jul 22, 2021 | 11.22 | 11.23 | 10.65 | 10.83 | 3,341,713 | -0.39(-3.51%) |
Jul 21, 2021 | 10.88 | 11.27 | 10.77 | 11.22 | 2,831,630 | +0.48(+4.48%) |
Jul 20, 2021 | 11.15 | 11.15 | 10.59 | 10.74 | 4,748,871 | -0.42(-3.74%) |
Jul 19, 2021 | 10.92 | 11.29 | 10.76 | 11.16 | 2,818,465 | -0.09(-0.79%) |
Jul 16, 2021 | 11.52 | 11.62 | 11.13 | 11.25 | 2,934,546 | -0.22(-1.96%) |
Jul 15, 2021 | 11.76 | 11.93 | 11.29 | 11.47 | 4,001,642 | -0.40(-3.38%) |
Jul 14, 2021 | 12.14 | 12.79 | 11.82 | 11.87 | 4,548,426 | -0.13(-1.07%) |
Jul 13, 2021 | 12.48 | 12.48 | 11.97 | 12.00 | 2,970,366 | -0.35(-2.86%) |
Jul 12, 2021 | 12.15 | 12.58 | 11.73 | 12.36 | 3,240,585 | +0.19(+1.58%) |
Jul 09, 2021 | 11.99 | 12.32 | 11.55 | 12.16 | 4,371,684 | +0.24(+2.02%) |
Jul 08, 2021 | 11.45 | 11.96 | 11.13 | 11.92 | 3,818,560 | -0.04(-0.34%) |
Jul 07, 2021 | 12.56 | 12.64 | 11.70 | 11.96 | 3,781,053 | -0.43(-3.43%) |
Jul 06, 2021 | 12.20 | 12.52 | 12.10 | 12.39 | 4,186,928 | +0.55(+4.68%) |
Jul 02, 2021 | 12.97 | 12.97 | 11.62 | 11.83 | 7,905,232 | -0.94(-7.35%) |
Jul 01, 2021 | 13.71 | 13.77 | 12.56 | 12.77 | 6,526,329 | -0.60(-4.50%) |
Jun 30, 2021 | 12.76 | 13.89 | 12.51 | 13.38 | 10,420,873 | +0.57(+4.45%) |
Jun 29, 2021 | 11.81 | 13.01 | 11.48 | 12.81 | 11,646,659 | +0.92(+7.71%) |
Jun 28, 2021 | 11.27 | 11.98 | 11.10 | 11.89 | 4,969,981 | +0.74(+6.65%) |
Jun 25, 2021 | 11.48 | 11.56 | 11.12 | 11.15 | 2,287,257 | -0.31(-2.68%) |
Jun 24, 2021 | 11.27 | 11.78 | 11.10 | 11.45 | 4,787,694 | +0.32(+2.90%) |
Jun 23, 2021 | 10.53 | 11.34 | 10.49 | 11.13 | 4,739,661 | +0.69(+6.65%) |
Jun 22, 2021 | 11.04 | 11.06 | 10.30 | 10.44 | 7,224,377 | -0.61(-5.56%) |
Jun 21, 2021 | 11.06 | 11.16 | 10.73 | 11.05 | 2,800,925 | +0.02(+0.14%) |
Jun 18, 2021 | 11.16 | 11.27 | 10.81 | 11.04 | 4,435,317 | -0.25(-2.23%) |
Jun 17, 2021 | 10.83 | 11.53 | 10.83 | 11.29 | 4,626,841 | +0.39(+3.54%) |
Jun 16, 2021 | 11.37 | 11.50 | 10.69 | 10.90 | 4,943,292 | -0.35(-3.08%) |
Jun 15, 2021 | 12.10 | 12.24 | 11.04 | 11.25 | 7,900,936 | -1.18(-9.51%) |
Jun 14, 2021 | 11.36 | 12.60 | 11.36 | 12.43 | 13,080,774 | +1.21(+10.74%) |
Jun 11, 2021 | 11.06 | 11.28 | 10.95 | 11.23 | 2,501,426 | +0.24(+2.15%) |
Jun 10, 2021 | 11.04 | 11.31 | 10.97 | 10.99 | 2,188,943 | -0.07(-0.64%) |
Jun 09, 2021 | 11.06 | 11.40 | 10.92 | 11.06 | 3,568,967 | -0.04(-0.35%) |
Jun 08, 2021 | 11.35 | 11.42 | 10.68 | 11.10 | 5,486,621 | -0.28(-2.43%) |
Jun 07, 2021 | 10.56 | 11.50 | 10.41 | 11.38 | 7,798,827 | +0.81(+7.69%) |
Jun 04, 2021 | 10.19 | 10.83 | 10.10 | 10.56 | 6,710,090 | +0.43(+4.28%) |
Jun 03, 2021 | 10.03 | 10.24 | 9.768 | 10.13 | 3,018,230 | -0.24(-2.36%) |
Jun 02, 2021 | 9.902 | 10.39 | 9.444 | 10.37 | 5,730,846 | +0.47(+4.69%) |
Jun 01, 2021 | 10.45 | 10.52 | 9.815 | 9.910 | 7,259,755 | -0.43(-4.12%) |
May 28, 2021 | 9.973 | 10.39 | 9.870 | 10.34 | 8,913,396 | +0.58(+5.98%) |
May 27, 2021 | 9.074 | 9.776 | 8.966 | 9.752 | 6,630,519 | +0.69(+7.66%) |
May 26, 2021 | 8.672 | 9.066 | 8.632 | 9.058 | 2,769,264 | +0.34(+3.89%) |
May 25, 2021 | 9.184 | 9.255 | 8.475 | 8.719 | 6,549,290 | -0.34(-3.74%) |
May 24, 2021 | 8.333 | 9.105 | 8.246 | 9.058 | 7,743,864 | +0.89(+10.91%) |
May 21, 2021 | 8.357 | 8.388 | 7.970 | 8.167 | 5,571,598 | -0.12(-1.43%) |
May 20, 2021 | 8.688 | 8.830 | 8.081 | 8.286 | 10,904,436 | -0.52(-5.91%) |
May 19, 2021 | 8.427 | 8.869 | 8.325 | 8.806 | 6,996,347 | +0.17(+1.92%) |
May 18, 2021 | 8.735 | 8.861 | 8.498 | 8.640 | 7,365,144 | +0.20(+2.33%) |
May 17, 2021 | 8.617 | 8.711 | 8.254 | 8.443 | 6,901,155 | -0.28(-3.25%) |
May 14, 2021 | 8.743 | 8.940 | 8.625 | 8.727 | 5,719,313 | +0.22(+2.60%) |
May 13, 2021 | 8.995 | 9.083 | 8.286 | 8.506 | 6,468,283 | -0.28(-3.14%) |
May 12, 2021 | 9.468 | 9.592 | 8.688 | 8.782 | 6,914,763 | -0.99(-10.09%) |
May 11, 2021 | 9.184 | 9.776 | 9.027 | 9.768 | 5,944,825 | +0.07(+0.73%) |
May 10, 2021 | 10.21 | 10.31 | 9.515 | 9.697 | 5,697,007 | -0.44(-4.35%) |
May 07, 2021 | 10.13 | 10.87 | 9.902 | 10.14 | 7,311,295 | +0.34(+3.46%) |
May 06, 2021 | 10.41 | 10.42 | 9.153 | 9.799 | 10,331,685 | +0.12(+1.22%) |
May 05, 2021 | 10.30 | 10.34 | 9.519 | 9.681 | 5,671,820 | -0.73(-6.97%) |
May 04, 2021 | 10.35 | 10.72 | 10.04 | 10.41 | 8,018,107 | -0.03(-0.30%) |