Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.08 | 11.75 | 11.08 | 11.23 | 25,849 | -0.02(-0.18%) |
Jul 29, 2021 | 12.07 | 12.07 | 11.23 | 11.25 | 57,841 | -0.84(-6.95%) |
Jul 28, 2021 | 11.88 | 12.09 | 11.20 | 12.09 | 87,599 | +0.09(+0.75%) |
Jul 27, 2021 | 14.10 | 14.50 | 11.52 | 12.00 | 440,224 | -0.11(-0.91%) |
Jul 26, 2021 | 12.20 | 12.37 | 11.96 | 12.11 | 15,717 | +0.01(+0.08%) |
Jul 23, 2021 | 12.02 | 12.10 | 11.92 | 12.10 | 11,471 | +0.05(+0.41%) |
Jul 22, 2021 | 11.94 | 12.08 | 11.94 | 12.05 | 29,336 | -0.01(-0.08%) |
Jul 21, 2021 | 11.93 | 12.06 | 11.77 | 12.06 | 23,590 | +0.11(+0.92%) |
Jul 20, 2021 | 12.01 | 12.01 | 11.71 | 11.95 | 10,586 | -0.06(-0.50%) |
Jul 19, 2021 | 12.01 | 12.07 | 11.89 | 12.01 | 15,645 | -0.24(-1.96%) |
Jul 16, 2021 | 12.33 | 12.34 | 11.89 | 12.25 | 20,155 | -0.11(-0.89%) |
Jul 15, 2021 | 12.50 | 12.50 | 12.10 | 12.36 | 7,234 | -0.14(-1.12%) |
Jul 14, 2021 | 12.39 | 12.50 | 12.07 | 12.50 | 27,765 | +0.15(+1.21%) |
Jul 13, 2021 | 12.30 | 12.49 | 12.19 | 12.35 | 26,631 | +0.00(+0.00%) |
Jul 12, 2021 | 12.44 | 12.44 | 12.07 | 12.35 | 14,839 | +0.05(+0.41%) |
Jul 09, 2021 | 11.75 | 12.30 | 11.75 | 12.30 | 17,625 | +0.44(+3.71%) |
Jul 08, 2021 | 11.85 | 11.86 | 11.58 | 11.86 | 12,338 | -0.25(-2.06%) |
Jul 07, 2021 | 11.92 | 12.11 | 11.65 | 12.11 | 51,203 | +0.20(+1.68%) |
Jul 06, 2021 | 11.86 | 11.91 | 11.44 | 11.91 | 46,043 | +0.16(+1.36%) |
Jul 02, 2021 | 12.03 | 12.03 | 11.63 | 11.75 | 30,993 | -0.12(-1.01%) |
Jul 01, 2021 | 12.38 | 12.49 | 11.61 | 11.87 | 69,773 | -0.51(-4.12%) |
Jun 30, 2021 | 12.45 | 12.52 | 12.22 | 12.38 | 27,811 | +0.21(+1.73%) |
Jun 29, 2021 | 12.85 | 12.85 | 12.12 | 12.17 | 125,776 | -0.19(-1.54%) |
Jun 28, 2021 | 13.53 | 13.54 | 12.26 | 12.36 | 67,584 | -0.90(-6.79%) |
Jun 25, 2021 | 13.69 | 13.79 | 12.75 | 13.26 | 119,241 | +0.42(+3.27%) |
Jun 24, 2021 | 12.42 | 12.84 | 12.05 | 12.84 | 24,845 | +0.45(+3.63%) |
Jun 23, 2021 | 12.86 | 12.89 | 11.98 | 12.39 | 21,063 | -0.38(-2.98%) |
Jun 22, 2021 | 12.01 | 12.77 | 11.82 | 12.77 | 68,523 | +0.82(+6.86%) |
Jun 21, 2021 | 12.00 | 12.00 | 11.75 | 11.95 | 18,880 | +0.10(+0.84%) |
Jun 18, 2021 | 12.11 | 12.11 | 11.50 | 11.85 | 12,885 | -0.15(-1.25%) |
Jun 17, 2021 | 11.38 | 12.19 | 11.30 | 12.00 | 39,263 | +0.47(+4.08%) |
Jun 16, 2021 | 11.38 | 12.11 | 11.34 | 11.53 | 61,732 | -0.04(-0.35%) |
Jun 15, 2021 | 11.13 | 11.57 | 11.04 | 11.57 | 8,858 | +0.52(+4.71%) |
Jun 14, 2021 | 11.05 | 11.65 | 11.05 | 11.05 | 11,741 | -0.22(-1.95%) |
Jun 11, 2021 | 11.50 | 11.50 | 11.01 | 11.27 | 40,187 | -0.07(-0.62%) |
Jun 10, 2021 | 10.48 | 11.66 | 10.45 | 11.34 | 66,890 | +0.86(+8.21%) |
Jun 09, 2021 | 10.22 | 10.48 | 10.20 | 10.48 | 21,177 | +0.27(+2.64%) |
Jun 08, 2021 | 10.36 | 10.43 | 10.21 | 10.21 | 13,187 | -0.15(-1.45%) |
Jun 07, 2021 | 10.20 | 10.47 | 10.20 | 10.36 | 8,353 | +0.26(+2.57%) |
Jun 04, 2021 | 10.05 | 10.20 | 10.03 | 10.10 | 11,711 | -0.05(-0.49%) |
Jun 03, 2021 | 10.48 | 10.48 | 10.03 | 10.15 | 10,369 | -0.38(-3.61%) |
Jun 02, 2021 | 10.35 | 10.57 | 10.26 | 10.53 | 9,373 | +0.23(+2.23%) |
Jun 01, 2021 | 10.32 | 10.32 | 10.01 | 10.30 | 9,527 | -0.03(-0.29%) |
May 28, 2021 | 10.39 | 10.48 | 10.14 | 10.33 | 21,860 | -0.07(-0.67%) |
May 27, 2021 | 10.16 | 10.49 | 10.16 | 10.40 | 24,881 | +0.21(+2.06%) |
May 26, 2021 | 10.27 | 10.27 | 9.920 | 10.19 | 10,682 | -0.09(-0.88%) |
May 25, 2021 | 10.15 | 10.28 | 10.10 | 10.28 | 25,041 | +0.13(+1.28%) |
May 24, 2021 | 10.20 | 10.32 | 10.01 | 10.15 | 10,984 | -0.06(-0.59%) |
May 21, 2021 | 10.16 | 10.30 | 10.11 | 10.21 | 11,887 | -0.03(-0.29%) |
May 20, 2021 | 10.31 | 10.31 | 10.00 | 10.24 | 5,558 | -0.05(-0.49%) |
May 19, 2021 | 10.30 | 10.35 | 9.810 | 10.29 | 12,571 | +0.02(+0.19%) |
May 18, 2021 | 10.05 | 10.40 | 10.05 | 10.27 | 15,260 | +0.22(+2.19%) |
May 17, 2021 | 9.900 | 10.59 | 9.900 | 10.05 | 31,422 | +0.25(+2.55%) |
May 14, 2021 | 11.44 | 11.45 | 9.550 | 9.800 | 68,176 | -1.65(-14.41%) |
May 13, 2021 | 10.00 | 11.49 | 10.00 | 11.45 | 85,976 | +1.51(+15.19%) |
May 12, 2021 | 9.610 | 9.990 | 9.510 | 9.940 | 13,759 | +0.21(+2.16%) |
May 11, 2021 | 10.08 | 10.32 | 9.500 | 9.730 | 18,518 | +0.01(+0.10%) |
May 10, 2021 | 9.600 | 9.940 | 9.500 | 9.720 | 34,118 | +0.18(+1.89%) |
May 07, 2021 | 9.640 | 9.930 | 9.400 | 9.540 | 59,038 | -0.10(-1.04%) |
May 06, 2021 | 9.550 | 10.17 | 9.410 | 9.640 | 60,543 | +0.11(+1.15%) |
May 05, 2021 | 10.50 | 10.66 | 9.090 | 9.530 | 128,190 | -1.06(-10.01%) |
May 04, 2021 | 10.57 | 10.91 | 10.40 | 10.59 | 18,328 | -0.06(-0.56%) |