Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.18 | 10.18 | 10.18 | 0 | -0.40(-3.78%) | |
Jul 29, 2021 | 10.60 | 10.79 | 10.47 | 10.58 | 209,703 | +0.04(+0.38%) |
Jul 28, 2021 | 10.25 | 10.66 | 10.08 | 10.54 | 295,165 | +0.32(+3.13%) |
Jul 27, 2021 | 10.71 | 10.71 | 10.00 | 10.22 | 375,098 | -0.38(-3.58%) |
Jul 26, 2021 | 10.90 | 11.05 | 10.56 | 10.60 | 236,217 | -0.21(-1.94%) |
Jul 23, 2021 | 10.56 | 10.95 | 10.36 | 10.81 | 282,305 | +0.26(+2.46%) |
Jul 22, 2021 | 10.99 | 11.08 | 10.45 | 10.55 | 354,518 | -0.35(-3.21%) |
Jul 21, 2021 | 10.45 | 10.95 | 10.45 | 10.90 | 364,799 | +0.42(+4.01%) |
Jul 20, 2021 | 10.29 | 10.55 | 10.01 | 10.48 | 409,923 | +0.29(+2.85%) |
Jul 19, 2021 | 9.600 | 10.46 | 9.280 | 10.19 | 607,219 | +0.41(+4.19%) |
Jul 16, 2021 | 10.55 | 10.57 | 9.730 | 9.780 | 763,511 | -0.74(-7.03%) |
Jul 15, 2021 | 10.69 | 11.44 | 10.38 | 10.52 | 725,523 | -0.07(-0.66%) |
Jul 14, 2021 | 11.21 | 11.36 | 10.37 | 10.59 | 794,785 | -0.40(-3.64%) |
Jul 13, 2021 | 11.33 | 11.34 | 10.88 | 10.99 | 304,130 | -0.24(-2.14%) |
Jul 12, 2021 | 11.28 | 11.42 | 10.86 | 11.23 | 349,182 | +0.15(+1.35%) |
Jul 09, 2021 | 11.35 | 11.60 | 11.08 | 11.08 | 339,445 | -0.19(-1.69%) |
Jul 08, 2021 | 11.59 | 11.62 | 11.08 | 11.27 | 412,084 | -0.47(-4.00%) |
Jul 07, 2021 | 12.24 | 12.50 | 11.66 | 11.74 | 512,258 | -0.39(-3.22%) |
Jul 06, 2021 | 13.00 | 13.00 | 12.07 | 12.13 | 380,533 | -0.58(-4.56%) |
Jul 05, 2021 | 12.53 | 12.85 | 12.29 | 12.71 | 197,838 | +0.41(+3.33%) |
Jul 02, 2021 | 12.30 | 12.36 | 11.81 | 12.30 | 305,603 | +0.00(+0.00%) |
Jun 30, 2021 | 12.30 | 12.30 | 12.30 | 0 | -0.07(-0.57%) | |
Jun 29, 2021 | 13.12 | 13.29 | 12.26 | 12.37 | 843,133 | -0.75(-5.72%) |
Jun 28, 2021 | 13.18 | 13.52 | 12.85 | 13.12 | 370,437 | +0.12(+0.92%) |
Jun 25, 2021 | 13.32 | 13.35 | 12.98 | 13.00 | 660,044 | -0.30(-2.26%) |
Jun 24, 2021 | 12.76 | 14.16 | 12.61 | 13.30 | 1,282,303 | +0.63(+4.97%) |
Jun 23, 2021 | 12.80 | 12.80 | 12.30 | 12.67 | 587,767 | -0.01(-0.08%) |
Jun 22, 2021 | 11.99 | 12.86 | 11.94 | 12.68 | 811,773 | +0.87(+7.37%) |
Jun 21, 2021 | 12.37 | 12.51 | 11.71 | 11.81 | 914,259 | -0.38(-3.12%) |
Jun 18, 2021 | 11.56 | 12.26 | 11.48 | 12.19 | 2,189,220 | +0.49(+4.19%) |
Jun 17, 2021 | 11.63 | 12.05 | 11.36 | 11.70 | 802,419 | -0.03(-0.26%) |
Jun 16, 2021 | 11.99 | 12.34 | 11.59 | 11.73 | 891,725 | -0.14(-1.18%) |
Jun 15, 2021 | 13.15 | 13.29 | 11.83 | 11.87 | 1,711,455 | -1.14(-8.76%) |
Jun 14, 2021 | 14.12 | 14.25 | 12.85 | 13.01 | 1,457,392 | -1.07(-7.60%) |
Jun 11, 2021 | 12.94 | 14.70 | 12.73 | 14.08 | 1,280,840 | +1.28(+10.00%) |
Jun 10, 2021 | 13.75 | 14.50 | 12.75 | 12.80 | 1,744,934 | -1.17(-8.38%) |
Jun 09, 2021 | 14.45 | 15.72 | 13.90 | 13.97 | 1,041,305 | -0.53(-3.66%) |
Jun 08, 2021 | 14.08 | 14.89 | 13.91 | 14.50 | 567,302 | +0.56(+4.02%) |
Jun 07, 2021 | 13.75 | 14.10 | 13.23 | 13.94 | 300,926 | +0.19(+1.38%) |
Jun 04, 2021 | 14.32 | 14.32 | 13.64 | 13.75 | 470,900 | -0.39(-2.76%) |
Jun 03, 2021 | 14.12 | 14.68 | 13.75 | 14.14 | 337,858 | -0.06(-0.42%) |
Jun 02, 2021 | 14.39 | 14.71 | 14.00 | 14.20 | 758,823 | -0.06(-0.42%) |
Jun 01, 2021 | 13.75 | 14.41 | 13.25 | 14.26 | 373,548 | +0.83(+6.18%) |
May 31, 2021 | 13.23 | 13.68 | 13.22 | 13.43 | 136,522 | +0.20(+1.51%) |
May 28, 2021 | 12.93 | 13.59 | 12.72 | 13.23 | 703,386 | +0.46(+3.60%) |
May 27, 2021 | 12.31 | 12.84 | 12.02 | 12.77 | 415,462 | +0.52(+4.24%) |
May 26, 2021 | 12.24 | 12.42 | 11.93 | 12.25 | 394,075 | +0.04(+0.33%) |
May 25, 2021 | 13.24 | 13.25 | 12.07 | 12.21 | 538,600 | -0.73(-5.64%) |
May 21, 2021 | 12.94 | 12.94 | 12.94 | 0 | +0.60(+4.86%) | |
May 20, 2021 | 11.73 | 12.65 | 11.70 | 12.34 | 593,309 | +0.69(+5.92%) |
May 19, 2021 | 11.13 | 11.70 | 10.86 | 11.65 | 446,544 | +0.05(+0.43%) |
May 18, 2021 | 11.09 | 11.66 | 10.81 | 11.60 | 591,535 | +0.58(+5.26%) |
May 17, 2021 | 11.01 | 11.25 | 10.74 | 11.02 | 380,853 | -0.13(-1.17%) |
May 14, 2021 | 10.51 | 11.54 | 10.48 | 11.15 | 550,908 | +0.91(+8.89%) |
May 13, 2021 | 12.50 | 12.50 | 10.18 | 10.24 | 1,331,737 | -2.10(-17.02%) |
May 12, 2021 | 12.27 | 12.95 | 11.93 | 12.34 | 828,365 | -0.16(-1.28%) |
May 11, 2021 | 11.50 | 12.58 | 10.95 | 12.50 | 1,437,075 | +0.67(+5.66%) |
May 10, 2021 | 12.03 | 12.55 | 11.63 | 11.83 | 852,917 | -0.22(-1.83%) |
May 07, 2021 | 12.19 | 12.74 | 11.85 | 12.05 | 488,939 | -0.07(-0.58%) |
May 06, 2021 | 12.99 | 13.00 | 11.93 | 12.12 | 927,011 | -1.00(-7.62%) |
May 05, 2021 | 13.75 | 13.78 | 12.88 | 13.12 | 585,249 | -0.37(-2.74%) |
May 04, 2021 | 13.86 | 13.98 | 13.21 | 13.49 | 410,173 | -0.52(-3.71%) |