Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.75 | 11.81 | 11.46 | 11.52 | 90,740,552 | -0.36(-3.06%) |
Jul 29, 2021 | 11.99 | 12.22 | 11.81 | 11.89 | 134,967,824 | +0.44(+3.82%) |
Jul 28, 2021 | 11.45 | 11.56 | 11.21 | 11.45 | 84,895,920 | +0.06(+0.51%) |
Jul 27, 2021 | 11.51 | 11.53 | 11.28 | 11.39 | 50,719,200 | -0.20(-1.71%) |
Jul 26, 2021 | 11.48 | 11.63 | 11.46 | 11.59 | 52,945,964 | +0.17(+1.52%) |
Jul 23, 2021 | 11.54 | 11.60 | 11.34 | 11.42 | 45,915,108 | -0.07(-0.65%) |
Jul 22, 2021 | 11.63 | 11.68 | 11.38 | 11.49 | 48,832,084 | -0.23(-1.97%) |
Jul 21, 2021 | 11.61 | 11.85 | 11.59 | 11.72 | 65,059,220 | +0.23(+2.01%) |
Jul 20, 2021 | 11.04 | 11.53 | 10.97 | 11.49 | 85,521,928 | +0.52(+4.74%) |
Jul 19, 2021 | 10.95 | 11.00 | 10.57 | 10.97 | 120,897,416 | -0.27(-2.42%) |
Jul 16, 2021 | 11.66 | 11.68 | 11.22 | 11.24 | 58,188,016 | -0.33(-2.85%) |
Jul 15, 2021 | 11.69 | 11.81 | 11.52 | 11.57 | 55,293,480 | -0.20(-1.68%) |
Jul 14, 2021 | 11.92 | 12.09 | 11.73 | 11.77 | 47,168,096 | -0.14(-1.18%) |
Jul 13, 2021 | 11.98 | 12.08 | 11.81 | 11.91 | 54,868,792 | -0.16(-1.30%) |
Jul 12, 2021 | 11.86 | 12.18 | 11.76 | 12.07 | 59,519,716 | +0.11(+0.90%) |
Jul 09, 2021 | 11.93 | 12.04 | 11.79 | 11.96 | 79,876,128 | +0.35(+2.99%) |
Jul 08, 2021 | 11.53 | 11.75 | 11.35 | 11.61 | 75,737,440 | -0.14(-1.19%) |
Jul 07, 2021 | 11.90 | 11.94 | 11.58 | 11.75 | 88,239,672 | -0.22(-1.86%) |
Jul 06, 2021 | 12.28 | 12.29 | 11.89 | 11.98 | 89,505,208 | -0.36(-2.88%) |
Jul 02, 2021 | 12.36 | 12.42 | 12.25 | 12.33 | 53,053,948 | +0.02(+0.13%) |
Jul 01, 2021 | 12.32 | 12.37 | 12.26 | 12.32 | 61,827,508 | +0.04(+0.34%) |
Jun 30, 2021 | 12.35 | 12.48 | 12.23 | 12.28 | 87,327,864 | -0.12(-1.00%) |
Jun 29, 2021 | 12.43 | 12.56 | 12.29 | 12.40 | 82,493,560 | +0.04(+0.33%) |
Jun 28, 2021 | 12.56 | 12.56 | 12.25 | 12.36 | 96,163,880 | -0.19(-1.51%) |
Jun 25, 2021 | 12.59 | 12.82 | 12.54 | 12.55 | 135,409,936 | -0.06(-0.46%) |
Jun 24, 2021 | 12.84 | 12.85 | 12.51 | 12.61 | 96,607,232 | -0.13(-1.04%) |
Jun 23, 2021 | 12.51 | 12.83 | 12.42 | 12.74 | 114,868,424 | +0.42(+3.42%) |
Jun 22, 2021 | 12.41 | 12.48 | 12.24 | 12.32 | 79,170,960 | +0.11(+0.88%) |
Jun 21, 2021 | 12.09 | 12.31 | 12.02 | 12.21 | 76,665,032 | +0.21(+1.79%) |
Jun 18, 2021 | 12.01 | 12.20 | 11.93 | 11.99 | 92,391,792 | -0.21(-1.69%) |
Jun 17, 2021 | 12.64 | 12.72 | 12.04 | 12.20 | 153,254,576 | -0.21(-1.66%) |
Jun 16, 2021 | 12.47 | 12.63 | 12.29 | 12.41 | 83,617,408 | +0.02(+0.13%) |
Jun 15, 2021 | 12.32 | 12.52 | 12.19 | 12.39 | 75,682,648 | +0.11(+0.87%) |
Jun 14, 2021 | 12.58 | 12.64 | 12.24 | 12.28 | 99,932,824 | -0.34(-2.68%) |
Jun 11, 2021 | 12.64 | 12.75 | 12.53 | 12.62 | 61,272,232 | +0.14(+1.13%) |
Jun 10, 2021 | 12.88 | 13.04 | 12.46 | 12.48 | 94,462,288 | -0.31(-2.39%) |
Jun 09, 2021 | 12.89 | 12.90 | 12.71 | 12.79 | 72,717,000 | -0.12(-0.96%) |
Jun 08, 2021 | 13.02 | 13.05 | 12.66 | 12.91 | 113,556,528 | -0.21(-1.57%) |
Jun 07, 2021 | 13.22 | 13.38 | 12.93 | 13.12 | 109,991,488 | -0.07(-0.56%) |
Jun 04, 2021 | 13.49 | 13.59 | 13.05 | 13.19 | 183,752,800 | -0.02(-0.13%) |
Jun 03, 2021 | 12.51 | 13.27 | 12.38 | 13.21 | 216,833,920 | +0.89(+7.24%) |
Jun 02, 2021 | 12.31 | 12.41 | 12.13 | 12.32 | 93,765,224 | +0.08(+0.68%) |
Jun 01, 2021 | 12.16 | 12.25 | 11.94 | 12.23 | 107,716,560 | +0.23(+1.93%) |
May 28, 2021 | 12.40 | 12.43 | 11.90 | 12.00 | 184,137,056 | -0.29(-2.35%) |
May 27, 2021 | 11.88 | 12.43 | 11.66 | 12.29 | 337,228,704 | +0.81(+7.05%) |
May 26, 2021 | 10.87 | 11.52 | 10.82 | 11.48 | 275,045,568 | +0.90(+8.51%) |
May 25, 2021 | 10.85 | 11.09 | 10.57 | 10.58 | 137,083,680 | -0.21(-1.91%) |
May 24, 2021 | 11.05 | 11.05 | 10.67 | 10.79 | 134,754,944 | -0.22(-2.03%) |
May 21, 2021 | 10.49 | 11.13 | 10.38 | 11.01 | 244,127,264 | +0.69(+6.73%) |
May 20, 2021 | 10.34 | 10.48 | 10.16 | 10.32 | 128,498,152 | +0.31(+3.14%) |
May 19, 2021 | 9.937 | 10.09 | 9.789 | 10.00 | 84,886,136 | -0.02(-0.25%) |
May 18, 2021 | 10.15 | 10.35 | 10.02 | 10.03 | 87,616,432 | -0.01(-0.08%) |
May 17, 2021 | 9.764 | 10.06 | 9.739 | 10.04 | 63,154,628 | +0.26(+2.62%) |
May 14, 2021 | 9.623 | 9.805 | 9.599 | 9.780 | 59,008,284 | +0.24(+2.51%) |
May 13, 2021 | 9.384 | 9.648 | 9.376 | 9.541 | 68,467,280 | +0.18(+1.94%) |
May 12, 2021 | 9.533 | 9.648 | 9.318 | 9.359 | 67,213,728 | -0.21(-2.16%) |
May 11, 2021 | 9.458 | 9.714 | 9.433 | 9.566 | 68,814,872 | -0.11(-1.11%) |
May 10, 2021 | 9.731 | 9.855 | 9.665 | 9.673 | 62,513,368 | -0.09(-0.93%) |
May 07, 2021 | 9.623 | 9.772 | 9.516 | 9.764 | 50,270,716 | +0.07(+0.68%) |
May 06, 2021 | 9.541 | 9.714 | 9.483 | 9.698 | 60,513,924 | +0.11(+1.12%) |
May 05, 2021 | 9.500 | 9.615 | 9.417 | 9.590 | 78,348,048 | +0.17(+1.75%) |
May 04, 2021 | 9.524 | 9.541 | 9.276 | 9.425 | 85,898,168 | -0.18(-1.89%) |