Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.20 | 11.25 | 10.97 | 11.08 | 12,989,344 | -0.21(-1.86%) |
Jul 29, 2021 | 11.37 | 11.46 | 11.21 | 11.29 | 15,183,892 | +0.03(+0.25%) |
Jul 28, 2021 | 10.99 | 11.38 | 10.86 | 11.26 | 16,696,052 | +0.39(+3.61%) |
Jul 27, 2021 | 11.29 | 11.29 | 10.82 | 10.87 | 20,294,756 | -0.44(-3.89%) |
Jul 26, 2021 | 11.02 | 11.41 | 11.00 | 11.31 | 19,504,914 | +0.32(+2.87%) |
Jul 23, 2021 | 11.14 | 11.18 | 10.82 | 10.99 | 12,179,717 | -0.19(-1.71%) |
Jul 22, 2021 | 11.30 | 11.33 | 11.04 | 11.18 | 13,791,950 | -0.16(-1.43%) |
Jul 21, 2021 | 11.11 | 11.52 | 11.08 | 11.34 | 18,693,672 | +0.51(+4.67%) |
Jul 20, 2021 | 10.67 | 11.00 | 10.45 | 10.84 | 14,442,093 | +0.21(+1.98%) |
Jul 19, 2021 | 10.60 | 10.94 | 10.44 | 10.63 | 22,675,120 | -0.60(-5.36%) |
Jul 16, 2021 | 11.87 | 11.91 | 11.17 | 11.23 | 19,094,136 | -0.47(-4.00%) |
Jul 15, 2021 | 11.77 | 11.97 | 11.57 | 11.70 | 17,390,804 | -0.27(-2.24%) |
Jul 14, 2021 | 12.66 | 12.87 | 11.83 | 11.96 | 20,946,406 | -0.57(-4.57%) |
Jul 13, 2021 | 12.67 | 12.71 | 12.44 | 12.54 | 14,068,389 | -0.20(-1.58%) |
Jul 12, 2021 | 12.44 | 12.84 | 12.31 | 12.74 | 13,414,923 | +0.07(+0.53%) |
Jul 09, 2021 | 12.57 | 12.76 | 12.37 | 12.67 | 12,321,320 | +0.30(+2.39%) |
Jul 08, 2021 | 11.98 | 12.59 | 11.96 | 12.38 | 15,723,668 | +0.02(+0.15%) |
Jul 07, 2021 | 12.62 | 12.82 | 12.13 | 12.36 | 15,640,787 | -0.27(-2.12%) |
Jul 06, 2021 | 13.25 | 13.32 | 12.59 | 12.62 | 18,993,448 | -0.61(-4.62%) |
Jul 02, 2021 | 13.40 | 13.46 | 13.21 | 13.24 | 14,420,053 | -0.31(-2.26%) |
Jul 01, 2021 | 13.56 | 13.69 | 13.19 | 13.54 | 28,182,522 | +0.53(+4.04%) |
Jun 30, 2021 | 12.84 | 13.14 | 12.81 | 13.02 | 17,739,874 | +0.28(+2.18%) |
Jun 29, 2021 | 12.90 | 13.05 | 12.71 | 12.74 | 13,733,431 | -0.06(-0.45%) |
Jun 28, 2021 | 13.38 | 13.47 | 12.69 | 12.80 | 19,086,308 | -0.65(-4.83%) |
Jun 25, 2021 | 13.27 | 13.47 | 13.16 | 13.45 | 18,449,228 | +0.21(+1.59%) |
Jun 24, 2021 | 12.91 | 13.27 | 12.81 | 13.24 | 11,881,817 | +0.28(+2.14%) |
Jun 23, 2021 | 13.08 | 13.38 | 12.95 | 12.96 | 15,094,043 | +0.09(+0.67%) |
Jun 22, 2021 | 12.75 | 12.93 | 12.55 | 12.87 | 16,146,223 | +0.03(+0.22%) |
Jun 21, 2021 | 12.20 | 12.86 | 12.20 | 12.84 | 20,695,492 | +0.83(+6.92%) |
Jun 18, 2021 | 12.06 | 12.34 | 12.02 | 12.01 | 24,504,250 | -0.31(-2.48%) |
Jun 17, 2021 | 13.02 | 13.17 | 12.09 | 12.32 | 29,191,836 | -0.74(-5.64%) |
Jun 16, 2021 | 13.11 | 13.28 | 12.83 | 13.05 | 21,388,538 | -0.17(-1.30%) |
Jun 15, 2021 | 12.91 | 13.25 | 12.86 | 13.23 | 17,927,798 | +0.40(+3.13%) |
Jun 14, 2021 | 13.01 | 13.35 | 12.73 | 12.82 | 19,624,928 | -0.04(-0.30%) |
Jun 11, 2021 | 12.97 | 13.10 | 12.82 | 12.86 | 16,031,859 | -0.01(-0.07%) |
Jun 10, 2021 | 13.24 | 13.25 | 12.61 | 12.87 | 19,338,906 | +0.11(+0.82%) |
Jun 09, 2021 | 13.02 | 13.14 | 12.73 | 12.77 | 15,320,737 | -0.22(-1.69%) |
Jun 08, 2021 | 12.94 | 13.13 | 12.70 | 12.99 | 19,715,038 | -0.09(-0.66%) |
Jun 07, 2021 | 13.27 | 13.47 | 13.03 | 13.07 | 12,335,794 | -0.11(-0.87%) |
Jun 04, 2021 | 13.28 | 13.45 | 12.98 | 13.19 | 16,581,082 | +0.00(+0.00%) |
Jun 03, 2021 | 13.23 | 13.53 | 13.07 | 13.19 | 20,338,886 | -0.09(-0.65%) |
Jun 02, 2021 | 13.39 | 13.41 | 12.90 | 13.27 | 28,215,910 | +0.12(+0.95%) |
Jun 01, 2021 | 12.14 | 13.22 | 12.06 | 13.15 | 53,279,260 | +1.58(+13.62%) |
May 28, 2021 | 11.63 | 11.69 | 11.45 | 11.57 | 13,523,222 | +0.02(+0.17%) |
May 27, 2021 | 11.46 | 11.70 | 11.44 | 11.55 | 18,618,596 | +0.18(+1.60%) |
May 26, 2021 | 11.17 | 11.43 | 11.06 | 11.37 | 12,463,291 | +0.23(+2.06%) |
May 25, 2021 | 11.37 | 11.46 | 11.12 | 11.14 | 17,024,826 | -0.30(-2.59%) |
May 24, 2021 | 11.26 | 11.50 | 10.98 | 11.44 | 17,021,358 | +0.35(+3.19%) |
May 21, 2021 | 11.22 | 11.32 | 11.06 | 11.09 | 17,684,924 | +0.07(+0.61%) |
May 20, 2021 | 11.05 | 11.09 | 10.79 | 11.02 | 15,919,449 | -0.08(-0.69%) |
May 19, 2021 | 11.10 | 11.31 | 10.83 | 11.10 | 19,097,182 | -0.31(-2.68%) |
May 18, 2021 | 11.64 | 11.89 | 11.30 | 11.40 | 22,656,368 | -0.27(-2.29%) |
May 17, 2021 | 11.17 | 11.69 | 11.11 | 11.67 | 18,019,018 | +0.43(+3.81%) |
May 14, 2021 | 10.73 | 11.34 | 10.73 | 11.24 | 20,155,488 | +0.70(+6.59%) |
May 13, 2021 | 10.89 | 11.15 | 10.35 | 10.54 | 26,660,162 | -0.45(-4.07%) |
May 12, 2021 | 11.09 | 11.51 | 10.91 | 10.99 | 21,232,988 | +0.05(+0.44%) |
May 11, 2021 | 10.68 | 11.14 | 10.57 | 10.94 | 14,892,311 | -0.15(-1.37%) |
May 10, 2021 | 11.46 | 11.75 | 11.09 | 11.10 | 20,999,896 | -0.23(-2.02%) |
May 07, 2021 | 10.85 | 11.34 | 10.73 | 11.33 | 21,128,628 | +0.37(+3.39%) |
May 06, 2021 | 11.07 | 11.26 | 10.71 | 10.95 | 20,929,650 | -0.19(-1.71%) |
May 05, 2021 | 10.98 | 11.29 | 10.73 | 11.14 | 21,800,532 | +0.36(+3.36%) |
May 04, 2021 | 10.62 | 10.83 | 10.43 | 10.78 | 21,502,398 | +0.18(+1.71%) |