Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.57 | 10.84 | 10.43 | 10.57 | 9,833,188 | -0.07(-0.66%) |
Jul 29, 2021 | 10.90 | 10.99 | 10.52 | 10.64 | 15,337,107 | +0.12(+1.14%) |
Jul 28, 2021 | 10.29 | 10.69 | 10.22 | 10.52 | 24,679,096 | +0.56(+5.62%) |
Jul 27, 2021 | 9.990 | 10.40 | 9.615 | 9.960 | 35,179,504 | -0.50(-4.78%) |
Jul 26, 2021 | 9.770 | 10.77 | 9.510 | 10.46 | 32,122,440 | -0.32(-2.97%) |
Jul 23, 2021 | 11.00 | 11.08 | 10.53 | 10.78 | 20,987,484 | -0.80(-6.91%) |
Jul 22, 2021 | 11.79 | 11.91 | 11.55 | 11.58 | 10,500,710 | -0.09(-0.77%) |
Jul 21, 2021 | 11.55 | 11.86 | 11.37 | 11.67 | 8,834,878 | +0.12(+1.04%) |
Jul 20, 2021 | 11.51 | 11.69 | 11.24 | 11.55 | 10,738,925 | +0.16(+1.40%) |
Jul 19, 2021 | 11.33 | 11.60 | 11.29 | 11.39 | 18,847,804 | -0.31(-2.65%) |
Jul 16, 2021 | 12.22 | 12.27 | 11.65 | 11.70 | 23,152,724 | -0.70(-5.65%) |
Jul 15, 2021 | 12.70 | 12.99 | 12.26 | 12.40 | 11,483,633 | -0.32(-2.52%) |
Jul 14, 2021 | 13.02 | 13.18 | 12.46 | 12.72 | 13,760,266 | -0.30(-2.30%) |
Jul 13, 2021 | 12.86 | 13.33 | 12.71 | 13.02 | 20,299,580 | +0.68(+5.51%) |
Jul 12, 2021 | 12.48 | 12.62 | 12.08 | 12.34 | 35,607,536 | -0.54(-4.19%) |
Jul 09, 2021 | 13.10 | 13.18 | 12.72 | 12.88 | 19,053,528 | +0.19(+1.50%) |
Jul 08, 2021 | 13.16 | 13.20 | 12.51 | 12.69 | 33,719,972 | -0.96(-7.03%) |
Jul 07, 2021 | 14.14 | 14.24 | 13.62 | 13.65 | 15,347,721 | -0.45(-3.19%) |
Jul 06, 2021 | 14.51 | 14.54 | 13.58 | 14.10 | 33,199,482 | -1.03(-6.81%) |
Jul 02, 2021 | 15.40 | 15.50 | 15.06 | 15.13 | 6,370,400 | -0.34(-2.20%) |
Jul 01, 2021 | 15.50 | 15.62 | 15.22 | 15.47 | 8,578,806 | -0.01(-0.06%) |
Jun 30, 2021 | 15.82 | 15.89 | 15.48 | 15.48 | 6,496,370 | -0.38(-2.40%) |
Jun 29, 2021 | 15.87 | 15.92 | 15.51 | 15.86 | 7,999,927 | +0.06(+0.38%) |
Jun 28, 2021 | 15.93 | 16.17 | 15.70 | 15.80 | 7,694,682 | +0.01(+0.06%) |
Jun 25, 2021 | 15.78 | 16.11 | 15.74 | 15.79 | 10,935,386 | +0.14(+0.89%) |
Jun 24, 2021 | 15.40 | 15.65 | 15.22 | 15.65 | 9,110,920 | +0.42(+2.76%) |
Jun 23, 2021 | 15.24 | 15.54 | 15.19 | 15.23 | 7,439,249 | +0.02(+0.13%) |
Jun 22, 2021 | 15.09 | 15.25 | 14.92 | 15.21 | 6,394,736 | +0.10(+0.66%) |
Jun 21, 2021 | 15.07 | 15.12 | 14.68 | 15.11 | 7,194,407 | +0.02(+0.13%) |
Jun 18, 2021 | 15.22 | 15.41 | 14.97 | 15.09 | 16,210,898 | -0.16(-1.05%) |
Jun 17, 2021 | 15.38 | 15.43 | 15.06 | 15.25 | 8,027,699 | -0.10(-0.65%) |
Jun 16, 2021 | 15.40 | 15.62 | 15.14 | 15.35 | 8,361,641 | -0.11(-0.71%) |
Jun 15, 2021 | 16.30 | 16.34 | 15.42 | 15.46 | 9,716,821 | -0.56(-3.50%) |
Jun 14, 2021 | 15.49 | 16.32 | 15.41 | 16.02 | 14,462,368 | +0.55(+3.56%) |
Jun 11, 2021 | 15.80 | 15.90 | 15.47 | 15.47 | 8,680,065 | -0.31(-1.96%) |
Jun 10, 2021 | 15.60 | 15.98 | 15.60 | 15.78 | 8,461,289 | +0.21(+1.35%) |
Jun 09, 2021 | 15.44 | 16.08 | 15.43 | 15.57 | 13,864,970 | +0.28(+1.83%) |
Jun 08, 2021 | 15.30 | 15.71 | 15.11 | 15.29 | 8,483,917 | +0.07(+0.46%) |
Jun 07, 2021 | 15.22 | 15.29 | 14.74 | 15.22 | 15,114,530 | -0.19(-1.23%) |
Jun 04, 2021 | 15.56 | 15.65 | 15.25 | 15.41 | 7,425,664 | -0.01(-0.06%) |
Jun 03, 2021 | 15.56 | 15.81 | 15.35 | 15.42 | 9,468,457 | -0.34(-2.16%) |
Jun 02, 2021 | 16.35 | 16.43 | 15.58 | 15.76 | 12,312,935 | -0.59(-3.61%) |
Jun 01, 2021 | 16.35 | 16.53 | 16.07 | 16.35 | 22,304,084 | +0.61(+3.88%) |
May 28, 2021 | 15.41 | 16.13 | 15.35 | 15.74 | 13,800,820 | +0.33(+2.14%) |
May 27, 2021 | 15.46 | 15.52 | 15.03 | 15.41 | 43,103,468 | -0.08(-0.52%) |
May 26, 2021 | 15.47 | 15.59 | 15.20 | 15.49 | 10,648,136 | +0.13(+0.85%) |
May 25, 2021 | 15.61 | 15.85 | 15.36 | 15.36 | 13,715,355 | +0.11(+0.72%) |
May 24, 2021 | 15.05 | 15.44 | 14.89 | 15.25 | 11,762,281 | +0.12(+0.79%) |
May 21, 2021 | 15.20 | 15.40 | 14.87 | 15.13 | 12,177,135 | -0.08(-0.53%) |
May 20, 2021 | 14.78 | 15.45 | 14.76 | 15.21 | 13,180,724 | +0.62(+4.25%) |
May 19, 2021 | 14.70 | 14.94 | 14.46 | 14.59 | 21,172,854 | -0.26(-1.75%) |
May 18, 2021 | 15.15 | 15.76 | 14.61 | 14.85 | 34,557,348 | -0.45(-2.94%) |
May 17, 2021 | 15.67 | 15.88 | 14.97 | 15.30 | 23,158,312 | +0.09(+0.59%) |
May 14, 2021 | 14.99 | 15.27 | 14.68 | 15.21 | 17,762,480 | +0.64(+4.39%) |
May 13, 2021 | 15.39 | 15.57 | 14.31 | 14.57 | 23,455,834 | -0.82(-5.33%) |
May 12, 2021 | 15.38 | 15.99 | 15.30 | 15.39 | 21,045,320 | +0.21(+1.38%) |
May 11, 2021 | 14.74 | 15.39 | 14.62 | 15.18 | 17,980,998 | -0.05(-0.33%) |
May 10, 2021 | 15.95 | 15.95 | 15.01 | 15.23 | 30,993,708 | -0.84(-5.23%) |
May 07, 2021 | 16.42 | 16.58 | 15.93 | 16.07 | 11,102,079 | -0.23(-1.41%) |
May 06, 2021 | 16.52 | 16.52 | 16.08 | 16.30 | 17,693,268 | +0.14(+0.87%) |
May 05, 2021 | 16.54 | 16.76 | 16.15 | 16.16 | 16,216,095 | -0.41(-2.47%) |
May 04, 2021 | 17.11 | 17.20 | 16.39 | 16.57 | 21,795,880 | -0.66(-3.83%) |