Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.52 | 12.06 | 11.29 | 11.54 | 5,616,277 | -0.20(-1.70%) |
Jul 29, 2021 | 11.66 | 12.34 | 11.51 | 11.74 | 17,253,438 | +0.44(+3.89%) |
Jul 28, 2021 | 11.03 | 11.49 | 10.93 | 11.30 | 5,056,722 | +0.29(+2.63%) |
Jul 27, 2021 | 11.38 | 11.40 | 10.82 | 11.01 | 5,412,614 | -0.39(-3.42%) |
Jul 26, 2021 | 10.72 | 11.76 | 10.55 | 11.40 | 8,209,257 | +0.61(+5.65%) |
Jul 23, 2021 | 11.19 | 11.21 | 10.76 | 10.79 | 4,985,072 | -0.42(-3.75%) |
Jul 22, 2021 | 11.66 | 11.74 | 11.14 | 11.21 | 4,926,369 | -0.44(-3.78%) |
Jul 21, 2021 | 11.33 | 12.22 | 11.31 | 11.65 | 7,426,681 | +0.34(+3.01%) |
Jul 20, 2021 | 11.17 | 11.48 | 10.85 | 11.31 | 5,988,013 | +0.09(+0.80%) |
Jul 19, 2021 | 10.85 | 11.31 | 10.61 | 11.22 | 7,178,184 | +0.05(+0.45%) |
Jul 16, 2021 | 11.67 | 11.79 | 10.91 | 11.17 | 8,041,120 | -0.51(-4.37%) |
Jul 15, 2021 | 11.40 | 12.21 | 11.23 | 11.68 | 10,311,576 | +0.25(+2.19%) |
Jul 14, 2021 | 12.17 | 12.20 | 11.28 | 11.43 | 9,036,487 | -0.84(-6.81%) |
Jul 13, 2021 | 12.44 | 12.98 | 12.12 | 12.27 | 11,605,260 | -0.52(-4.10%) |
Jul 12, 2021 | 12.90 | 13.09 | 12.32 | 12.79 | 7,655,146 | -0.19(-1.46%) |
Jul 09, 2021 | 12.98 | 13.20 | 12.29 | 12.98 | 7,955,754 | +0.08(+0.62%) |
Jul 08, 2021 | 11.57 | 13.35 | 11.56 | 12.90 | 13,258,272 | +0.39(+3.12%) |
Jul 07, 2021 | 13.85 | 13.92 | 12.43 | 12.51 | 13,573,123 | -1.33(-9.61%) |
Jul 06, 2021 | 14.21 | 14.42 | 13.50 | 13.84 | 8,600,445 | -0.33(-2.33%) |
Jul 02, 2021 | 15.31 | 15.82 | 13.79 | 14.17 | 19,510,892 | -1.47(-9.40%) |
Jul 01, 2021 | 16.57 | 16.64 | 15.14 | 15.64 | 12,890,332 | -0.95(-5.73%) |
Jun 30, 2021 | 16.93 | 16.95 | 16.10 | 16.59 | 13,200,849 | -0.61(-3.55%) |
Jun 29, 2021 | 17.54 | 17.95 | 16.43 | 17.20 | 29,032,300 | +0.24(+1.42%) |
Jun 28, 2021 | 15.69 | 18.00 | 15.55 | 16.96 | 46,956,088 | +1.35(+8.65%) |
Jun 25, 2021 | 15.60 | 15.80 | 15.09 | 15.61 | 13,733,811 | +0.12(+0.77%) |
Jun 24, 2021 | 16.21 | 16.41 | 15.17 | 15.49 | 14,782,169 | -0.42(-2.64%) |
Jun 23, 2021 | 14.42 | 16.06 | 14.40 | 15.91 | 25,086,960 | +1.37(+9.42%) |
Jun 22, 2021 | 14.38 | 14.75 | 13.72 | 14.54 | 11,289,465 | +0.00(+0.00%) |
Jun 21, 2021 | 14.95 | 15.09 | 14.01 | 14.54 | 10,165,828 | -0.33(-2.22%) |
Jun 18, 2021 | 14.62 | 15.39 | 14.40 | 14.87 | 23,168,624 | +0.42(+2.91%) |
Jun 17, 2021 | 14.96 | 15.62 | 14.31 | 14.45 | 15,712,215 | -0.45(-3.02%) |
Jun 16, 2021 | 13.90 | 15.93 | 13.58 | 14.90 | 38,353,592 | +0.75(+5.30%) |
Jun 15, 2021 | 15.00 | 15.02 | 13.69 | 14.15 | 16,092,709 | -0.90(-5.98%) |
Jun 14, 2021 | 16.04 | 16.42 | 15.03 | 15.05 | 20,977,680 | -0.48(-3.09%) |
Jun 11, 2021 | 15.51 | 16.16 | 14.61 | 15.53 | 23,247,558 | +0.47(+3.12%) |
Jun 10, 2021 | 16.59 | 16.89 | 15.01 | 15.06 | 25,235,560 | -1.84(-10.89%) |
Jun 09, 2021 | 17.36 | 18.59 | 15.26 | 16.90 | 75,095,672 | +1.32(+8.47%) |
Jun 08, 2021 | 15.11 | 17.44 | 14.60 | 15.58 | 72,517,760 | +1.64(+11.76%) |
Jun 07, 2021 | 13.75 | 14.85 | 13.53 | 13.94 | 37,817,304 | +0.89(+6.82%) |
Jun 04, 2021 | 14.45 | 14.93 | 12.51 | 13.05 | 44,063,884 | -1.72(-11.65%) |
Jun 03, 2021 | 14.39 | 18.33 | 13.10 | 14.77 | 155,808,992 | +3.25(+28.21%) |
Jun 02, 2021 | 9.680 | 11.54 | 9.550 | 11.52 | 33,650,516 | +1.89(+19.63%) |
Jun 01, 2021 | 9.580 | 9.680 | 9.230 | 9.630 | 6,904,825 | +0.26(+2.77%) |
May 28, 2021 | 9.940 | 10.15 | 9.270 | 9.370 | 14,415,594 | -0.25(-2.60%) |
May 27, 2021 | 9.130 | 9.660 | 8.910 | 9.620 | 11,323,248 | +0.49(+5.37%) |
May 26, 2021 | 8.160 | 9.350 | 8.130 | 9.130 | 12,007,330 | +0.99(+12.16%) |
May 25, 2021 | 8.350 | 8.490 | 8.014 | 8.140 | 5,934,754 | -0.17(-2.05%) |
May 24, 2021 | 8.470 | 8.520 | 8.110 | 8.310 | 5,773,637 | -0.15(-1.77%) |
May 21, 2021 | 8.610 | 8.820 | 8.420 | 8.460 | 5,886,384 | -0.12(-1.40%) |
May 20, 2021 | 9.230 | 9.230 | 8.345 | 8.580 | 9,426,563 | -0.41(-4.56%) |
May 19, 2021 | 8.730 | 9.090 | 8.440 | 8.990 | 7,673,316 | -0.01(-0.11%) |
May 18, 2021 | 8.270 | 9.200 | 8.100 | 9.000 | 13,764,546 | +0.75(+9.09%) |
May 17, 2021 | 8.040 | 8.340 | 7.760 | 8.250 | 11,665,797 | +0.15(+1.85%) |
May 14, 2021 | 7.600 | 8.260 | 7.480 | 8.100 | 9,934,219 | +0.62(+8.29%) |
May 13, 2021 | 7.880 | 7.979 | 7.069 | 7.480 | 16,014,747 | -0.21(-2.73%) |
May 12, 2021 | 8.010 | 8.420 | 7.620 | 7.690 | 10,361,668 | -0.55(-6.67%) |
May 11, 2021 | 7.410 | 9.139 | 7.200 | 8.240 | 25,213,222 | +0.04(+0.49%) |
May 10, 2021 | 9.100 | 9.410 | 8.040 | 8.200 | 26,592,100 | -1.44(-14.94%) |
May 07, 2021 | 9.540 | 10.08 | 9.440 | 9.640 | 12,541,571 | +0.03(+0.31%) |
May 06, 2021 | 10.83 | 10.87 | 9.340 | 9.610 | 20,209,984 | -1.37(-12.48%) |
May 05, 2021 | 11.42 | 11.47 | 10.86 | 10.98 | 6,243,635 | -0.22(-1.96%) |
May 04, 2021 | 11.56 | 11.60 | 10.88 | 11.20 | 8,355,518 | -0.51(-4.36%) |