Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 10.32 | 10.44 | 9.924 | 10.13 | 1,904,995 | -0.46(-4.32%) |
Jul 29, 2021 | 10.88 | 11.03 | 10.40 | 10.58 | 2,000,768 | -0.25(-2.29%) |
Jul 28, 2021 | 11.23 | 11.23 | 10.23 | 10.83 | 2,850,395 | -0.58(-5.05%) |
Jul 27, 2021 | 11.53 | 11.62 | 11.29 | 11.41 | 983,300 | -0.25(-2.13%) |
Jul 26, 2021 | 11.32 | 11.94 | 11.32 | 11.66 | 847,822 | +0.50(+4.45%) |
Jul 23, 2021 | 11.82 | 11.97 | 10.88 | 11.16 | 1,137,606 | -0.61(-5.15%) |
Jul 22, 2021 | 11.85 | 12.08 | 11.37 | 11.77 | 853,636 | -0.14(-1.17%) |
Jul 21, 2021 | 11.68 | 12.12 | 11.67 | 11.91 | 1,119,953 | +0.61(+5.37%) |
Jul 20, 2021 | 11.33 | 11.61 | 11.15 | 11.30 | 1,202,741 | -0.03(-0.26%) |
Jul 19, 2021 | 10.98 | 11.43 | 10.74 | 11.33 | 1,378,243 | -0.24(-2.06%) |
Jul 16, 2021 | 12.23 | 12.38 | 11.47 | 11.57 | 1,224,078 | -0.42(-3.48%) |
Jul 15, 2021 | 12.39 | 12.68 | 11.86 | 11.99 | 1,623,202 | -0.58(-4.59%) |
Jul 14, 2021 | 13.25 | 13.65 | 12.47 | 12.56 | 701,029 | -0.66(-4.96%) |
Jul 13, 2021 | 13.41 | 13.54 | 12.96 | 13.22 | 726,229 | -0.39(-2.85%) |
Jul 12, 2021 | 13.47 | 13.78 | 13.35 | 13.61 | 1,195,604 | -0.20(-1.44%) |
Jul 09, 2021 | 13.70 | 13.95 | 13.33 | 13.80 | 1,501,868 | +0.54(+4.05%) |
Jul 08, 2021 | 12.59 | 13.31 | 12.53 | 13.27 | 1,267,673 | +0.27(+2.06%) |
Jul 07, 2021 | 13.43 | 13.74 | 12.79 | 13.00 | 1,377,544 | -0.52(-3.82%) |
Jul 06, 2021 | 14.66 | 14.66 | 13.22 | 13.52 | 1,577,192 | -1.27(-8.60%) |
Jul 02, 2021 | 14.93 | 14.94 | 14.39 | 14.79 | 573,829 | -0.16(-1.06%) |
Jul 01, 2021 | 14.59 | 15.12 | 14.32 | 14.95 | 1,019,510 | +0.87(+6.21%) |
Jun 30, 2021 | 14.11 | 14.36 | 13.98 | 14.07 | 933,410 | +0.05(+0.35%) |
Jun 29, 2021 | 14.40 | 14.58 | 13.98 | 14.02 | 629,762 | -0.23(-1.60%) |
Jun 28, 2021 | 15.34 | 15.34 | 13.96 | 14.25 | 1,206,281 | -1.23(-7.96%) |
Jun 25, 2021 | 15.68 | 15.68 | 15.38 | 15.48 | 2,580,276 | -0.20(-1.27%) |
Jun 24, 2021 | 15.45 | 15.75 | 15.12 | 15.68 | 715,245 | +0.31(+2.00%) |
Jun 23, 2021 | 15.97 | 16.21 | 15.36 | 15.38 | 1,289,447 | -0.35(-2.21%) |
Jun 22, 2021 | 15.38 | 15.75 | 15.14 | 15.72 | 835,183 | +0.16(+1.02%) |
Jun 21, 2021 | 14.43 | 15.80 | 14.43 | 15.56 | 1,903,403 | +1.51(+10.75%) |
Jun 18, 2021 | 14.30 | 14.67 | 13.89 | 14.05 | 5,216,431 | -0.24(-1.67%) |
Jun 17, 2021 | 15.14 | 15.19 | 13.36 | 14.29 | 2,651,152 | -0.88(-5.83%) |
Jun 16, 2021 | 14.93 | 15.53 | 14.70 | 15.18 | 4,185,753 | +0.17(+1.13%) |
Jun 15, 2021 | 14.68 | 15.08 | 14.41 | 15.01 | 1,973,346 | +0.39(+2.65%) |
Jun 14, 2021 | 15.08 | 15.20 | 14.33 | 14.62 | 3,523,749 | -0.59(-3.86%) |
Jun 11, 2021 | 15.31 | 15.56 | 15.17 | 15.21 | 1,297,224 | -0.02(-0.13%) |
Jun 10, 2021 | 15.22 | 15.36 | 14.85 | 15.23 | 3,200,401 | +0.19(+1.26%) |
Jun 09, 2021 | 15.08 | 15.39 | 14.91 | 15.04 | 2,299,357 | -0.11(-0.72%) |
Jun 08, 2021 | 15.40 | 15.74 | 14.98 | 15.15 | 6,643,450 | -1.50(-9.02%) |
Jun 07, 2021 | 17.42 | 17.49 | 16.40 | 16.65 | 2,054,187 | -0.74(-4.23%) |
Jun 04, 2021 | 17.34 | 17.67 | 16.74 | 17.38 | 1,085,745 | +0.11(+0.63%) |
Jun 03, 2021 | 16.90 | 17.53 | 16.52 | 17.27 | 2,137,592 | +0.09(+0.52%) |
Jun 02, 2021 | 15.75 | 17.47 | 15.41 | 17.18 | 2,502,605 | +1.78(+11.55%) |
Jun 01, 2021 | 15.11 | 15.64 | 15.04 | 15.40 | 1,371,237 | +0.54(+3.61%) |
May 28, 2021 | 14.91 | 14.91 | 14.58 | 14.87 | 437,746 | -0.01(-0.07%) |
May 27, 2021 | 14.56 | 14.93 | 14.56 | 14.88 | 800,053 | +0.47(+3.24%) |
May 26, 2021 | 14.21 | 14.61 | 14.07 | 14.41 | 480,871 | +0.21(+1.47%) |
May 25, 2021 | 14.33 | 14.51 | 14.00 | 14.20 | 683,206 | -0.15(-1.04%) |
May 24, 2021 | 14.47 | 14.54 | 14.06 | 14.35 | 755,200 | +0.06(+0.42%) |
May 21, 2021 | 14.23 | 14.41 | 13.92 | 14.29 | 802,221 | +0.31(+2.20%) |
May 20, 2021 | 13.83 | 14.20 | 13.45 | 13.98 | 857,317 | +0.09(+0.64%) |
May 19, 2021 | 13.38 | 14.13 | 13.38 | 13.89 | 627,350 | -0.09(-0.64%) |
May 18, 2021 | 14.51 | 14.69 | 13.97 | 13.98 | 1,349,690 | -0.60(-4.09%) |
May 17, 2021 | 14.04 | 14.60 | 13.86 | 14.58 | 565,672 | +0.34(+2.37%) |
May 14, 2021 | 13.68 | 14.45 | 13.68 | 14.24 | 918,526 | +0.76(+5.60%) |
May 13, 2021 | 13.70 | 14.01 | 12.99 | 13.49 | 830,576 | -0.15(-1.09%) |
May 12, 2021 | 13.69 | 14.36 | 13.56 | 13.64 | 1,083,526 | +0.03(+0.22%) |
May 11, 2021 | 12.82 | 13.90 | 12.81 | 13.61 | 827,657 | +0.22(+1.63%) |
May 10, 2021 | 14.19 | 14.52 | 13.37 | 13.39 | 967,727 | -0.58(-4.13%) |
May 07, 2021 | 12.61 | 14.06 | 12.61 | 13.96 | 1,773,602 | +0.94(+7.25%) |
May 06, 2021 | 13.09 | 13.18 | 12.44 | 13.02 | 1,669,734 | -0.10(-0.76%) |
May 05, 2021 | 12.91 | 13.36 | 12.44 | 13.12 | 2,128,984 | +0.65(+5.18%) |
May 04, 2021 | 12.12 | 12.60 | 11.83 | 12.47 | 1,561,440 | +0.52(+4.32%) |