Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.60 | 11.91 | 11.26 | 11.65 | 252,198 | -0.11(-0.94%) |
Jul 29, 2021 | 12.18 | 12.31 | 11.61 | 11.76 | 224,751 | -0.11(-0.93%) |
Jul 28, 2021 | 12.30 | 12.34 | 11.57 | 11.87 | 272,941 | -0.41(-3.34%) |
Jul 27, 2021 | 11.72 | 12.47 | 11.26 | 12.28 | 176,005 | +0.51(+4.33%) |
Jul 26, 2021 | 11.99 | 11.99 | 11.31 | 11.77 | 180,629 | -0.21(-1.75%) |
Jul 23, 2021 | 11.76 | 12.14 | 11.44 | 11.98 | 103,831 | +0.23(+1.96%) |
Jul 22, 2021 | 12.00 | 12.09 | 11.46 | 11.75 | 186,096 | -0.30(-2.49%) |
Jul 21, 2021 | 12.10 | 13.10 | 11.92 | 12.05 | 438,519 | -0.05(-0.41%) |
Jul 20, 2021 | 10.51 | 12.10 | 10.51 | 12.10 | 288,014 | +1.53(+14.47%) |
Jul 19, 2021 | 9.510 | 10.70 | 9.310 | 10.57 | 278,588 | +0.70(+7.09%) |
Jul 16, 2021 | 10.99 | 10.99 | 9.770 | 9.870 | 440,187 | -1.02(-9.37%) |
Jul 15, 2021 | 11.21 | 11.35 | 10.62 | 10.89 | 228,297 | -0.38(-3.37%) |
Jul 14, 2021 | 12.58 | 12.65 | 11.07 | 11.27 | 255,035 | -1.06(-8.60%) |
Jul 13, 2021 | 13.43 | 13.43 | 12.33 | 12.33 | 206,412 | -1.12(-8.33%) |
Jul 12, 2021 | 12.95 | 13.50 | 12.72 | 13.45 | 146,878 | +0.56(+4.34%) |
Jul 09, 2021 | 12.75 | 13.06 | 12.58 | 12.89 | 111,442 | +0.35(+2.79%) |
Jul 08, 2021 | 12.40 | 12.68 | 12.10 | 12.54 | 207,722 | -0.41(-3.17%) |
Jul 07, 2021 | 13.31 | 13.49 | 12.83 | 12.95 | 170,619 | -0.11(-0.84%) |
Jul 06, 2021 | 13.61 | 13.61 | 12.93 | 13.06 | 120,404 | -0.49(-3.62%) |
Jul 02, 2021 | 13.86 | 13.93 | 13.24 | 13.55 | 126,669 | -0.20(-1.45%) |
Jul 01, 2021 | 14.04 | 14.07 | 13.36 | 13.75 | 167,795 | -0.07(-0.51%) |
Jun 30, 2021 | 13.95 | 14.18 | 13.71 | 13.82 | 142,055 | +0.00(+0.00%) |
Jun 29, 2021 | 14.23 | 14.29 | 13.53 | 13.82 | 217,073 | -0.30(-2.12%) |
Jun 28, 2021 | 13.22 | 14.15 | 13.01 | 14.12 | 355,650 | +1.15(+8.87%) |
Jun 25, 2021 | 13.43 | 13.50 | 12.65 | 12.97 | 238,569 | -0.16(-1.22%) |
Jun 24, 2021 | 12.92 | 13.78 | 12.83 | 13.13 | 311,652 | +0.18(+1.39%) |
Jun 23, 2021 | 13.10 | 13.12 | 12.82 | 12.95 | 105,567 | -0.13(-0.99%) |
Jun 22, 2021 | 13.56 | 13.70 | 12.56 | 13.08 | 303,660 | -0.49(-3.61%) |
Jun 21, 2021 | 12.38 | 13.60 | 11.94 | 13.57 | 314,561 | +1.29(+10.50%) |
Jun 18, 2021 | 13.06 | 13.14 | 12.15 | 12.28 | 674,105 | -0.70(-5.39%) |
Jun 17, 2021 | 12.69 | 13.22 | 12.51 | 12.98 | 324,707 | +0.17(+1.33%) |
Jun 16, 2021 | 12.26 | 13.17 | 12.02 | 12.81 | 366,684 | +0.55(+4.49%) |
Jun 15, 2021 | 13.12 | 13.27 | 12.08 | 12.26 | 241,794 | -0.90(-6.84%) |
Jun 14, 2021 | 12.50 | 13.17 | 12.40 | 13.16 | 344,797 | +0.76(+6.13%) |
Jun 11, 2021 | 12.32 | 12.61 | 12.06 | 12.40 | 180,349 | +0.02(+0.16%) |
Jun 10, 2021 | 12.05 | 12.57 | 11.83 | 12.38 | 160,648 | +0.23(+1.89%) |
Jun 09, 2021 | 12.74 | 12.79 | 12.04 | 12.15 | 225,514 | -0.46(-3.65%) |
Jun 08, 2021 | 12.29 | 12.80 | 12.24 | 12.61 | 330,460 | +0.41(+3.36%) |
Jun 07, 2021 | 11.58 | 12.25 | 11.50 | 12.20 | 208,690 | +0.70(+6.09%) |
Jun 04, 2021 | 11.89 | 11.89 | 11.17 | 11.50 | 233,311 | -0.37(-3.12%) |
Jun 03, 2021 | 11.08 | 11.97 | 10.82 | 11.87 | 319,485 | +0.56(+4.95%) |
Jun 02, 2021 | 10.35 | 11.38 | 10.32 | 11.31 | 317,545 | +1.02(+9.91%) |
Jun 01, 2021 | 10.47 | 10.50 | 10.05 | 10.29 | 120,432 | +0.16(+1.58%) |
May 28, 2021 | 10.60 | 10.94 | 10.05 | 10.13 | 227,260 | -0.47(-4.43%) |
May 27, 2021 | 10.42 | 10.79 | 10.30 | 10.60 | 163,329 | +0.30(+2.91%) |
May 26, 2021 | 9.900 | 10.39 | 9.828 | 10.30 | 174,892 | +0.52(+5.32%) |
May 25, 2021 | 10.50 | 10.69 | 9.760 | 9.780 | 486,199 | -0.61(-5.87%) |
May 24, 2021 | 10.82 | 11.10 | 10.36 | 10.39 | 241,928 | -0.34(-3.17%) |
May 21, 2021 | 11.18 | 11.55 | 10.65 | 10.73 | 554,163 | -0.44(-3.94%) |
May 20, 2021 | 11.70 | 11.88 | 11.01 | 11.17 | 360,648 | -0.01(-0.09%) |
May 19, 2021 | 11.81 | 12.08 | 11.00 | 11.18 | 934,802 | -1.45(-11.48%) |
May 18, 2021 | 10.45 | 12.79 | 10.25 | 12.63 | 3,589,260 | +1.83(+16.94%) |
May 17, 2021 | 8.770 | 13.35 | 8.700 | 10.80 | 16,867,268 | +2.55(+30.91%) |
May 14, 2021 | 7.930 | 8.553 | 7.430 | 8.250 | 322,208 | +0.88(+11.94%) |
May 13, 2021 | 7.960 | 8.270 | 7.010 | 7.370 | 536,851 | -0.34(-4.41%) |
May 12, 2021 | 8.550 | 8.983 | 7.580 | 7.710 | 445,474 | -0.96(-11.07%) |
May 11, 2021 | 8.600 | 9.790 | 8.550 | 8.670 | 362,481 | -0.50(-5.45%) |
May 10, 2021 | 10.02 | 10.12 | 9.000 | 9.170 | 258,622 | -0.86(-8.57%) |
May 07, 2021 | 10.01 | 10.49 | 9.730 | 10.03 | 187,282 | +0.10(+1.01%) |
May 06, 2021 | 9.890 | 10.41 | 9.510 | 9.930 | 269,946 | -0.05(-0.50%) |
May 05, 2021 | 11.14 | 11.27 | 9.780 | 9.980 | 339,184 | -0.73(-6.82%) |
May 04, 2021 | 11.12 | 11.34 | 10.01 | 10.71 | 388,349 | -0.46(-4.12%) |