Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.00 | 12.45 | 11.80 | 12.43 | 227,057 | +0.57(+4.81%) |
Jul 29, 2021 | 12.20 | 12.25 | 11.49 | 11.86 | 27,615 | +0.38(+3.31%) |
Jul 28, 2021 | 10.51 | 12.13 | 10.51 | 11.48 | 32,046 | +0.38(+3.42%) |
Jul 27, 2021 | 10.94 | 11.79 | 10.57 | 11.10 | 154,874 | +0.02(+0.18%) |
Jul 26, 2021 | 11.69 | 11.69 | 10.75 | 11.08 | 141,748 | -0.84(-7.05%) |
Jul 23, 2021 | 12.04 | 12.47 | 11.49 | 11.92 | 98,267 | -0.44(-3.56%) |
Jul 22, 2021 | 12.08 | 12.73 | 11.74 | 12.36 | 50,020 | +0.48(+4.04%) |
Jul 21, 2021 | 11.21 | 12.15 | 11.21 | 11.88 | 211,315 | +0.48(+4.21%) |
Jul 20, 2021 | 11.25 | 11.66 | 11.10 | 11.40 | 193,244 | +0.17(+1.51%) |
Jul 19, 2021 | 11.29 | 11.29 | 11.10 | 11.23 | 35,154 | -0.12(-1.06%) |
Jul 16, 2021 | 11.33 | 11.85 | 11.20 | 11.35 | 22,196 | +0.15(+1.34%) |
Jul 15, 2021 | 11.16 | 11.37 | 10.53 | 11.20 | 126,984 | -0.12(-1.06%) |
Jul 14, 2021 | 12.00 | 12.00 | 11.00 | 11.32 | 104,595 | -0.51(-4.31%) |
Jul 13, 2021 | 11.83 | 12.04 | 11.53 | 11.83 | 87,227 | -0.05(-0.42%) |
Jul 12, 2021 | 11.95 | 12.07 | 11.48 | 11.88 | 74,744 | +0.01(+0.08%) |
Jul 09, 2021 | 11.44 | 12.10 | 11.09 | 11.87 | 85,417 | +0.54(+4.77%) |
Jul 08, 2021 | 10.95 | 11.77 | 10.81 | 11.33 | 156,778 | +0.18(+1.61%) |
Jul 07, 2021 | 11.16 | 11.58 | 10.89 | 11.15 | 298,032 | -0.01(-0.09%) |
Jul 06, 2021 | 12.15 | 12.48 | 11.06 | 11.16 | 190,172 | -0.97(-8.00%) |
Jul 02, 2021 | 12.51 | 12.66 | 11.86 | 12.13 | 130,256 | -0.38(-3.04%) |
Jul 01, 2021 | 12.81 | 13.00 | 11.62 | 12.51 | 390,726 | -0.49(-3.77%) |
Jun 30, 2021 | 13.15 | 13.39 | 12.20 | 13.00 | 66,548 | -0.15(-1.14%) |
Jun 29, 2021 | 13.44 | 13.48 | 13.00 | 13.15 | 115,321 | -0.14(-1.05%) |
Jun 28, 2021 | 13.40 | 13.49 | 12.90 | 13.29 | 145,542 | -0.23(-1.70%) |
Jun 25, 2021 | 13.76 | 13.76 | 13.13 | 13.52 | 77,892 | -0.23(-1.67%) |
Jun 24, 2021 | 13.50 | 14.18 | 13.46 | 13.75 | 100,624 | +0.44(+3.31%) |
Jun 23, 2021 | 13.46 | 14.35 | 13.16 | 13.31 | 199,293 | -0.12(-0.89%) |
Jun 22, 2021 | 13.64 | 13.88 | 13.13 | 13.43 | 246,618 | -0.18(-1.32%) |
Jun 21, 2021 | 13.75 | 14.18 | 13.23 | 13.61 | 173,244 | -0.19(-1.38%) |
Jun 18, 2021 | 14.20 | 14.40 | 13.31 | 13.80 | 143,705 | -0.32(-2.27%) |
Jun 17, 2021 | 13.71 | 14.50 | 13.71 | 14.12 | 49,413 | +0.12(+0.86%) |
Jun 16, 2021 | 14.85 | 14.88 | 13.76 | 14.00 | 140,460 | -0.85(-5.72%) |
Jun 15, 2021 | 14.48 | 14.85 | 13.82 | 14.85 | 114,683 | +0.29(+1.99%) |
Jun 14, 2021 | 14.45 | 14.96 | 14.29 | 14.56 | 64,285 | +0.19(+1.32%) |
Jun 11, 2021 | 14.32 | 15.08 | 14.00 | 14.37 | 32,228 | +0.06(+0.42%) |
Jun 10, 2021 | 14.00 | 14.35 | 13.73 | 14.31 | 119,181 | +0.52(+3.77%) |
Jun 09, 2021 | 14.26 | 14.86 | 13.55 | 13.79 | 210,092 | -0.12(-0.86%) |
Jun 08, 2021 | 14.25 | 14.76 | 13.78 | 13.91 | 147,487 | -0.11(-0.78%) |
Jun 07, 2021 | 13.57 | 14.97 | 13.27 | 14.02 | 221,572 | +0.68(+5.10%) |
Jun 04, 2021 | 14.97 | 15.15 | 13.20 | 13.34 | 217,704 | -1.67(-11.13%) |
Jun 03, 2021 | 14.75 | 16.16 | 14.01 | 15.01 | 124,449 | +0.23(+1.56%) |
Jun 02, 2021 | 15.02 | 16.93 | 14.50 | 14.78 | 190,250 | +0.06(+0.41%) |
Jun 01, 2021 | 14.82 | 15.75 | 14.54 | 14.72 | 129,466 | -0.34(-2.26%) |
May 28, 2021 | 15.86 | 15.86 | 13.12 | 15.06 | 304,600 | -0.83(-5.22%) |
May 27, 2021 | 16.10 | 16.98 | 15.53 | 15.89 | 92,508 | -0.16(-1.00%) |
May 26, 2021 | 15.32 | 16.55 | 14.93 | 16.05 | 73,142 | +0.54(+3.48%) |
May 25, 2021 | 18.17 | 18.28 | 15.50 | 15.51 | 142,325 | -2.91(-15.80%) |
May 24, 2021 | 17.88 | 18.45 | 15.19 | 18.42 | 338,639 | +0.81(+4.60%) |
May 21, 2021 | 15.85 | 19.74 | 15.67 | 17.61 | 1,238,437 | +3.02(+20.70%) |
May 20, 2021 | 13.41 | 14.71 | 13.30 | 14.59 | 205,973 | +1.30(+9.78%) |
May 19, 2021 | 11.93 | 13.36 | 11.85 | 13.29 | 135,525 | +1.40(+11.77%) |
May 18, 2021 | 12.12 | 12.20 | 11.55 | 11.89 | 26,793 | -0.25(-2.06%) |
May 17, 2021 | 11.00 | 12.15 | 11.00 | 12.14 | 55,838 | +1.09(+9.86%) |
May 14, 2021 | 10.12 | 11.05 | 9.822 | 11.05 | 62,109 | +1.30(+13.33%) |
May 13, 2021 | 10.94 | 10.94 | 9.750 | 9.750 | 39,909 | -1.22(-11.12%) |
May 12, 2021 | 11.15 | 11.24 | 10.57 | 10.97 | 24,689 | -0.34(-3.01%) |
May 11, 2021 | 10.69 | 11.38 | 10.56 | 11.31 | 58,141 | +0.33(+3.01%) |
May 10, 2021 | 11.65 | 11.89 | 10.76 | 10.98 | 29,532 | -0.52(-4.52%) |
May 07, 2021 | 11.51 | 11.94 | 11.40 | 11.50 | 20,591 | +0.00(+0.00%) |
May 06, 2021 | 11.72 | 12.23 | 11.34 | 11.50 | 20,117 | -0.17(-1.46%) |
May 05, 2021 | 12.26 | 12.32 | 11.67 | 11.67 | 118,060 | -0.55(-4.50%) |
May 04, 2021 | 11.91 | 12.41 | 10.52 | 12.22 | 62,463 | +0.30(+2.52%) |