Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.97 | 13.12 | 12.84 | 12.98 | 1,996,354 | +0.11(+0.88%) |
Jul 29, 2021 | 12.93 | 13.09 | 12.86 | 12.86 | 2,532,460 | +0.06(+0.50%) |
Jul 28, 2021 | 12.77 | 12.91 | 12.64 | 12.80 | 1,698,180 | +0.06(+0.50%) |
Jul 27, 2021 | 12.67 | 12.75 | 12.51 | 12.74 | 1,177,578 | -0.02(-0.17%) |
Jul 26, 2021 | 12.62 | 12.81 | 12.57 | 12.76 | 1,412,797 | +0.19(+1.53%) |
Jul 23, 2021 | 12.58 | 12.65 | 12.45 | 12.57 | 1,031,178 | +0.09(+0.68%) |
Jul 22, 2021 | 12.65 | 12.71 | 12.45 | 12.48 | 1,307,425 | -0.19(-1.51%) |
Jul 21, 2021 | 12.73 | 12.84 | 12.64 | 12.67 | 1,455,001 | +0.06(+0.51%) |
Jul 20, 2021 | 12.28 | 12.72 | 12.22 | 12.61 | 3,084,894 | +0.33(+2.72%) |
Jul 19, 2021 | 12.31 | 12.41 | 11.94 | 12.28 | 3,615,183 | -0.31(-2.43%) |
Jul 16, 2021 | 12.69 | 12.81 | 12.52 | 12.58 | 1,424,236 | +0.00(+0.00%) |
Jul 15, 2021 | 12.51 | 12.69 | 12.42 | 12.58 | 1,844,733 | +0.01(+0.06%) |
Jul 14, 2021 | 12.82 | 12.95 | 12.55 | 12.57 | 1,754,369 | -0.20(-1.56%) |
Jul 13, 2021 | 12.94 | 12.94 | 12.68 | 12.77 | 1,435,336 | -0.21(-1.59%) |
Jul 12, 2021 | 12.86 | 13.03 | 12.77 | 12.98 | 1,735,316 | +0.12(+0.94%) |
Jul 09, 2021 | 12.53 | 12.86 | 12.45 | 12.86 | 2,093,731 | +0.47(+3.78%) |
Jul 08, 2021 | 12.37 | 12.57 | 12.12 | 12.39 | 2,012,892 | -0.12(-0.96%) |
Jul 07, 2021 | 12.52 | 12.58 | 12.34 | 12.51 | 1,501,431 | -0.07(-0.56%) |
Jul 06, 2021 | 12.70 | 12.71 | 12.32 | 12.58 | 2,209,475 | -0.04(-0.28%) |
Jul 02, 2021 | 12.85 | 12.86 | 12.55 | 12.62 | 1,662,858 | -0.22(-1.71%) |
Jul 01, 2021 | 12.69 | 12.90 | 12.64 | 12.84 | 1,367,248 | +0.18(+1.46%) |
Jun 30, 2021 | 12.79 | 12.83 | 12.64 | 12.65 | 1,802,491 | -0.18(-1.38%) |
Jun 29, 2021 | 12.89 | 12.96 | 12.79 | 12.83 | 2,020,210 | -0.03(-0.22%) |
Jun 28, 2021 | 13.06 | 13.06 | 12.69 | 12.86 | 1,904,203 | -0.20(-1.52%) |
Jun 25, 2021 | 13.18 | 13.23 | 13.00 | 13.06 | 6,361,949 | -0.11(-0.81%) |
Jun 24, 2021 | 13.12 | 13.21 | 13.03 | 13.16 | 1,528,147 | +0.13(+0.98%) |
Jun 23, 2021 | 12.86 | 13.11 | 12.84 | 13.03 | 1,882,866 | +0.16(+1.21%) |
Jun 22, 2021 | 12.79 | 12.92 | 12.68 | 12.88 | 1,894,463 | +0.13(+1.00%) |
Jun 21, 2021 | 12.42 | 12.82 | 12.42 | 12.75 | 3,756,290 | +0.40(+3.22%) |
Jun 18, 2021 | 12.73 | 12.78 | 12.29 | 12.35 | 5,374,077 | -0.54(-4.19%) |
Jun 17, 2021 | 12.98 | 13.06 | 12.68 | 12.89 | 2,566,516 | -0.07(-0.55%) |
Jun 16, 2021 | 13.11 | 13.19 | 12.81 | 12.96 | 4,307,350 | -0.16(-1.19%) |
Jun 15, 2021 | 13.23 | 13.31 | 12.92 | 13.12 | 7,770,267 | -0.67(-4.89%) |
Jun 14, 2021 | 13.64 | 13.83 | 13.64 | 13.79 | 1,660,954 | +0.23(+1.73%) |
Jun 11, 2021 | 13.52 | 13.56 | 13.30 | 13.56 | 1,597,562 | +0.00(+0.00%) |
Jun 10, 2021 | 13.75 | 13.79 | 13.53 | 13.56 | 1,547,789 | -0.09(-0.62%) |
Jun 09, 2021 | 13.68 | 13.84 | 13.60 | 13.65 | 2,280,531 | +0.03(+0.21%) |
Jun 08, 2021 | 13.52 | 13.65 | 13.50 | 13.62 | 2,292,366 | +0.11(+0.84%) |
Jun 07, 2021 | 13.22 | 13.52 | 13.21 | 13.50 | 2,408,131 | +0.33(+2.48%) |
Jun 04, 2021 | 13.10 | 13.25 | 12.97 | 13.18 | 1,208,488 | +0.10(+0.76%) |
Jun 03, 2021 | 13.06 | 13.17 | 12.99 | 13.08 | 1,185,920 | +0.01(+0.11%) |
Jun 02, 2021 | 13.28 | 13.38 | 13.04 | 13.06 | 2,452,103 | -0.16(-1.23%) |
Jun 01, 2021 | 13.01 | 13.25 | 12.99 | 13.23 | 3,279,832 | +0.28(+2.14%) |
May 28, 2021 | 12.94 | 12.97 | 12.81 | 12.95 | 1,668,094 | +0.06(+0.44%) |
May 27, 2021 | 12.77 | 13.05 | 12.76 | 12.89 | 2,302,823 | +0.17(+1.34%) |
May 26, 2021 | 12.45 | 12.72 | 12.39 | 12.72 | 2,035,392 | +0.34(+2.75%) |
May 25, 2021 | 12.39 | 12.58 | 12.36 | 12.38 | 1,769,866 | -0.04(-0.34%) |
May 24, 2021 | 12.32 | 12.45 | 12.15 | 12.42 | 1,322,460 | +0.14(+1.16%) |
May 21, 2021 | 12.47 | 12.54 | 12.28 | 12.28 | 1,609,773 | -0.18(-1.48%) |
May 20, 2021 | 12.39 | 12.51 | 12.18 | 12.47 | 2,744,845 | +0.08(+0.63%) |
May 19, 2021 | 12.15 | 12.40 | 12.08 | 12.39 | 2,767,505 | +0.01(+0.11%) |
May 18, 2021 | 12.47 | 12.56 | 12.37 | 12.37 | 3,047,041 | +0.02(+0.17%) |
May 17, 2021 | 12.29 | 12.38 | 12.11 | 12.35 | 2,322,342 | +0.06(+0.45%) |
May 14, 2021 | 12.23 | 12.34 | 12.12 | 12.30 | 2,497,460 | +0.23(+1.90%) |
May 13, 2021 | 11.73 | 12.11 | 11.56 | 12.07 | 4,056,043 | +0.65(+5.74%) |
May 12, 2021 | 12.05 | 12.09 | 11.40 | 11.41 | 4,166,852 | -0.69(-5.70%) |
May 11, 2021 | 12.31 | 12.31 | 11.97 | 12.10 | 2,754,503 | -0.28(-2.25%) |
May 10, 2021 | 12.55 | 12.56 | 12.36 | 12.38 | 3,018,011 | -0.02(-0.17%) |
May 07, 2021 | 12.10 | 12.46 | 12.03 | 12.40 | 2,652,461 | +0.39(+3.25%) |
May 06, 2021 | 12.36 | 12.40 | 11.94 | 12.01 | 3,198,563 | -0.41(-3.31%) |
May 05, 2021 | 12.33 | 12.43 | 12.17 | 12.42 | 1,611,348 | +0.15(+1.19%) |
May 04, 2021 | 12.43 | 12.50 | 12.19 | 12.28 | 1,456,340 | -0.13(-1.07%) |