Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.38 | 10.50 | 9.985 | 10.19 | 1,893,300 | -0.46(-4.32%) |
Jul 29, 2021 | 10.95 | 11.10 | 10.46 | 10.65 | 1,988,485 | -0.25(-2.29%) |
Jul 28, 2021 | 11.30 | 11.30 | 10.29 | 10.90 | 2,832,896 | -0.58(-5.05%) |
Jul 27, 2021 | 11.60 | 11.69 | 11.36 | 11.48 | 977,264 | -0.25(-2.13%) |
Jul 26, 2021 | 11.39 | 12.01 | 11.39 | 11.73 | 842,617 | +0.50(+4.45%) |
Jul 23, 2021 | 11.89 | 12.04 | 10.95 | 11.23 | 1,130,622 | -0.61(-5.15%) |
Jul 22, 2021 | 11.92 | 12.15 | 11.44 | 11.84 | 848,396 | -0.14(-1.17%) |
Jul 21, 2021 | 11.75 | 12.19 | 11.74 | 11.98 | 1,113,078 | +0.61(+5.36%) |
Jul 20, 2021 | 11.40 | 11.69 | 11.22 | 11.37 | 1,195,357 | -0.03(-0.26%) |
Jul 19, 2021 | 11.05 | 11.50 | 10.81 | 11.40 | 1,369,782 | -0.24(-2.06%) |
Jul 16, 2021 | 12.31 | 12.46 | 11.54 | 11.64 | 1,216,563 | -0.42(-3.48%) |
Jul 15, 2021 | 12.47 | 12.76 | 11.93 | 12.06 | 1,613,237 | -0.58(-4.59%) |
Jul 14, 2021 | 13.33 | 13.73 | 12.55 | 12.64 | 696,726 | -0.66(-4.96%) |
Jul 13, 2021 | 13.49 | 13.62 | 13.04 | 13.30 | 721,771 | -0.39(-2.85%) |
Jul 12, 2021 | 13.55 | 13.87 | 13.43 | 13.69 | 1,188,264 | -0.20(-1.44%) |
Jul 09, 2021 | 13.78 | 14.04 | 13.41 | 13.89 | 1,492,648 | +0.54(+4.04%) |
Jul 08, 2021 | 12.67 | 13.39 | 12.60 | 13.35 | 1,259,891 | +0.27(+2.06%) |
Jul 07, 2021 | 13.51 | 13.82 | 12.87 | 13.08 | 1,369,087 | -0.52(-3.82%) |
Jul 06, 2021 | 14.75 | 14.75 | 13.30 | 13.60 | 1,567,510 | -1.28(-8.60%) |
Jul 02, 2021 | 15.02 | 15.03 | 14.48 | 14.88 | 570,307 | -0.16(-1.06%) |
Jul 01, 2021 | 14.68 | 15.21 | 14.41 | 15.04 | 1,013,251 | +0.88(+6.21%) |
Jun 30, 2021 | 14.20 | 14.45 | 14.07 | 14.16 | 927,680 | +0.05(+0.35%) |
Jun 29, 2021 | 14.49 | 14.67 | 14.07 | 14.11 | 625,896 | -0.23(-1.60%) |
Jun 28, 2021 | 15.43 | 15.43 | 14.05 | 14.34 | 1,198,876 | -1.24(-7.96%) |
Jun 25, 2021 | 15.78 | 15.78 | 15.47 | 15.58 | 2,564,435 | -0.20(-1.27%) |
Jun 24, 2021 | 15.55 | 15.85 | 15.21 | 15.78 | 710,854 | +0.31(+2.00%) |
Jun 23, 2021 | 16.07 | 16.31 | 15.46 | 15.47 | 1,281,531 | -0.35(-2.21%) |
Jun 22, 2021 | 15.47 | 15.85 | 15.23 | 15.82 | 830,056 | +0.16(+1.02%) |
Jun 21, 2021 | 14.52 | 15.90 | 14.52 | 15.66 | 1,891,718 | +1.52(+10.75%) |
Jun 18, 2021 | 14.39 | 14.77 | 13.98 | 14.14 | 5,184,406 | -0.24(-1.67%) |
Jun 17, 2021 | 15.23 | 15.28 | 13.44 | 14.38 | 2,634,876 | -0.89(-5.83%) |
Jun 16, 2021 | 15.02 | 15.63 | 14.79 | 15.27 | 4,160,056 | +0.17(+1.13%) |
Jun 15, 2021 | 14.77 | 15.17 | 14.49 | 15.10 | 1,961,231 | +0.39(+2.65%) |
Jun 14, 2021 | 15.17 | 15.29 | 14.42 | 14.71 | 3,502,116 | -0.59(-3.86%) |
Jun 11, 2021 | 15.40 | 15.66 | 15.26 | 15.30 | 1,289,260 | -0.02(-0.13%) |
Jun 10, 2021 | 15.31 | 15.45 | 14.94 | 15.32 | 3,180,753 | +0.19(+1.26%) |
Jun 09, 2021 | 15.17 | 15.48 | 15.00 | 15.13 | 2,285,241 | -0.11(-0.72%) |
Jun 08, 2021 | 15.50 | 15.84 | 15.07 | 15.24 | 6,602,664 | -1.51(-9.01%) |
Jun 07, 2021 | 17.53 | 17.59 | 16.50 | 16.75 | 2,041,576 | -0.74(-4.23%) |
Jun 04, 2021 | 17.45 | 17.78 | 16.84 | 17.49 | 1,079,080 | +0.11(+0.63%) |
Jun 03, 2021 | 17.00 | 17.64 | 16.62 | 17.38 | 2,124,469 | +0.09(+0.52%) |
Jun 02, 2021 | 15.85 | 17.57 | 15.51 | 17.29 | 2,487,241 | +1.79(+11.55%) |
Jun 01, 2021 | 15.20 | 15.74 | 15.13 | 15.50 | 1,362,819 | +0.54(+3.61%) |
May 28, 2021 | 15.00 | 15.00 | 14.67 | 14.96 | 435,059 | -0.01(-0.07%) |
May 27, 2021 | 14.65 | 15.02 | 14.65 | 14.97 | 795,142 | +0.47(+3.24%) |
May 26, 2021 | 14.30 | 14.71 | 14.16 | 14.50 | 477,919 | +0.21(+1.47%) |
May 25, 2021 | 14.42 | 14.60 | 14.09 | 14.29 | 679,012 | -0.15(-1.04%) |
May 24, 2021 | 14.56 | 14.62 | 14.15 | 14.44 | 750,564 | +0.06(+0.42%) |
May 21, 2021 | 14.32 | 14.50 | 14.01 | 14.38 | 797,296 | +0.31(+2.20%) |
May 20, 2021 | 13.92 | 14.29 | 13.53 | 14.07 | 852,054 | +0.09(+0.64%) |
May 19, 2021 | 13.46 | 14.22 | 13.46 | 13.98 | 623,499 | -0.09(-0.64%) |
May 18, 2021 | 14.60 | 14.78 | 14.06 | 14.07 | 1,341,404 | -0.60(-4.09%) |
May 17, 2021 | 14.13 | 14.69 | 13.95 | 14.67 | 562,200 | +0.34(+2.37%) |
May 14, 2021 | 13.76 | 14.54 | 13.76 | 14.33 | 912,887 | +0.76(+5.60%) |
May 13, 2021 | 13.78 | 14.10 | 13.07 | 13.57 | 825,477 | -0.15(-1.09%) |
May 12, 2021 | 13.77 | 14.45 | 13.64 | 13.72 | 1,076,874 | +0.03(+0.22%) |
May 11, 2021 | 12.90 | 13.99 | 12.89 | 13.69 | 822,576 | +0.22(+1.63%) |
May 10, 2021 | 14.28 | 14.61 | 13.45 | 13.47 | 961,786 | -0.58(-4.13%) |
May 07, 2021 | 12.69 | 14.15 | 12.69 | 14.05 | 1,762,714 | +0.95(+7.25%) |
May 06, 2021 | 13.17 | 13.26 | 12.52 | 13.10 | 1,659,483 | -0.10(-0.76%) |
May 05, 2021 | 12.99 | 13.44 | 12.52 | 13.20 | 2,115,914 | +0.65(+5.18%) |
May 04, 2021 | 12.19 | 12.68 | 11.90 | 12.55 | 1,551,854 | +0.52(+4.32%) |