Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.40 | 12.41 | 12.15 | 12.22 | 797,541 | -0.19(-1.53%) |
Jul 29, 2021 | 12.49 | 12.51 | 12.34 | 12.41 | 676,650 | +0.10(+0.81%) |
Jul 28, 2021 | 12.22 | 12.41 | 12.11 | 12.31 | 630,610 | +0.13(+1.04%) |
Jul 27, 2021 | 12.25 | 12.25 | 12.08 | 12.19 | 907,129 | -0.15(-1.25%) |
Jul 26, 2021 | 12.07 | 12.40 | 12.07 | 12.34 | 1,559,790 | +0.31(+2.56%) |
Jul 23, 2021 | 12.11 | 12.11 | 11.91 | 12.03 | 793,448 | -0.06(-0.52%) |
Jul 22, 2021 | 12.23 | 12.23 | 11.99 | 12.10 | 1,107,172 | -0.14(-1.18%) |
Jul 21, 2021 | 12.05 | 12.34 | 12.04 | 12.24 | 1,228,711 | +0.44(+3.69%) |
Jul 20, 2021 | 11.63 | 11.91 | 11.55 | 11.81 | 1,812,235 | +0.20(+1.72%) |
Jul 19, 2021 | 11.66 | 11.77 | 11.46 | 11.61 | 2,701,468 | -0.44(-3.69%) |
Jul 16, 2021 | 12.49 | 12.51 | 12.02 | 12.05 | 1,785,152 | -0.35(-2.85%) |
Jul 15, 2021 | 12.48 | 12.61 | 12.35 | 12.40 | 1,668,516 | -0.18(-1.44%) |
Jul 14, 2021 | 13.04 | 13.19 | 12.54 | 12.59 | 1,778,364 | -0.41(-3.14%) |
Jul 13, 2021 | 13.05 | 13.11 | 12.93 | 12.99 | 726,047 | -0.12(-0.90%) |
Jul 12, 2021 | 12.99 | 13.18 | 12.89 | 13.11 | 765,583 | -0.02(-0.14%) |
Jul 09, 2021 | 12.99 | 13.15 | 12.88 | 13.13 | 907,234 | +0.27(+2.12%) |
Jul 08, 2021 | 12.68 | 12.98 | 12.63 | 12.86 | 1,396,061 | -0.04(-0.28%) |
Jul 07, 2021 | 13.10 | 13.23 | 12.75 | 12.89 | 1,253,418 | -0.24(-1.80%) |
Jul 06, 2021 | 13.56 | 13.56 | 13.07 | 13.13 | 1,178,187 | -0.44(-3.27%) |
Jul 02, 2021 | 13.58 | 13.62 | 13.45 | 13.57 | 543,084 | -0.05(-0.40%) |
Jul 01, 2021 | 13.66 | 13.73 | 13.51 | 13.63 | 1,216,648 | +0.25(+1.90%) |
Jun 30, 2021 | 13.25 | 13.42 | 13.25 | 13.37 | 659,449 | +0.16(+1.24%) |
Jun 29, 2021 | 13.38 | 13.43 | 13.20 | 13.21 | 656,163 | -0.06(-0.48%) |
Jun 28, 2021 | 13.73 | 13.73 | 13.22 | 13.27 | 1,137,462 | -0.46(-3.37%) |
Jun 25, 2021 | 13.71 | 13.76 | 13.66 | 13.74 | 696,040 | +0.05(+0.40%) |
Jun 24, 2021 | 13.63 | 13.69 | 13.49 | 13.68 | 602,477 | +0.12(+0.87%) |
Jun 23, 2021 | 13.63 | 13.80 | 13.54 | 13.56 | 844,832 | +0.06(+0.47%) |
Jun 22, 2021 | 13.37 | 13.55 | 13.25 | 13.50 | 839,340 | +0.08(+0.61%) |
Jun 21, 2021 | 12.98 | 13.44 | 12.98 | 13.42 | 904,853 | +0.54(+4.23%) |
Jun 18, 2021 | 13.02 | 13.14 | 12.86 | 12.88 | 1,005,429 | -0.36(-2.75%) |
Jun 17, 2021 | 13.73 | 13.82 | 13.06 | 13.24 | 1,146,153 | -0.51(-3.73%) |
Jun 16, 2021 | 13.79 | 13.90 | 13.62 | 13.75 | 753,409 | -0.06(-0.46%) |
Jun 15, 2021 | 13.62 | 13.83 | 13.62 | 13.82 | 841,561 | +0.27(+1.99%) |
Jun 14, 2021 | 13.69 | 13.76 | 13.45 | 13.55 | 560,820 | -0.07(-0.53%) |
Jun 11, 2021 | 13.70 | 13.76 | 13.60 | 13.62 | 470,544 | -0.01(-0.07%) |
Jun 10, 2021 | 13.82 | 13.89 | 13.47 | 13.63 | 857,303 | -0.03(-0.20%) |
Jun 09, 2021 | 13.77 | 13.84 | 13.64 | 13.65 | 820,861 | -0.07(-0.52%) |
Jun 08, 2021 | 13.58 | 13.75 | 13.40 | 13.73 | 1,168,141 | +0.12(+0.86%) |
Jun 07, 2021 | 13.66 | 13.73 | 13.59 | 13.61 | 866,811 | -0.03(-0.20%) |
Jun 04, 2021 | 13.69 | 13.72 | 13.45 | 13.64 | 693,031 | +0.08(+0.60%) |
Jun 03, 2021 | 13.46 | 13.63 | 13.36 | 13.55 | 969,250 | +0.04(+0.27%) |
Jun 02, 2021 | 13.32 | 13.57 | 13.17 | 13.52 | 1,638,468 | +0.26(+1.97%) |
Jun 01, 2021 | 13.00 | 13.27 | 13.00 | 13.26 | 1,671,029 | +0.52(+4.09%) |
May 28, 2021 | 12.82 | 12.82 | 12.68 | 12.74 | 445,639 | +0.02(+0.14%) |
May 27, 2021 | 12.74 | 12.87 | 12.66 | 12.72 | 790,596 | +0.01(+0.07%) |
May 26, 2021 | 12.58 | 12.74 | 12.54 | 12.71 | 701,009 | +0.14(+1.14%) |
May 25, 2021 | 12.84 | 12.84 | 12.55 | 12.57 | 717,014 | -0.27(-2.10%) |
May 24, 2021 | 12.83 | 12.86 | 12.66 | 12.84 | 727,789 | +0.11(+0.85%) |
May 21, 2021 | 12.84 | 12.91 | 12.72 | 12.73 | 635,719 | +0.04(+0.28%) |
May 20, 2021 | 12.72 | 12.75 | 12.51 | 12.69 | 618,975 | -0.01(-0.07%) |
May 19, 2021 | 12.70 | 12.85 | 12.53 | 12.70 | 1,036,812 | -0.32(-2.48%) |
May 18, 2021 | 13.33 | 13.36 | 13.01 | 13.02 | 987,992 | -0.31(-2.29%) |
May 17, 2021 | 13.02 | 13.33 | 12.95 | 13.33 | 1,081,337 | +0.31(+2.42%) |
May 14, 2021 | 12.76 | 13.07 | 12.76 | 13.02 | 1,049,456 | +0.42(+3.35%) |
May 13, 2021 | 12.64 | 12.86 | 12.42 | 12.59 | 1,097,346 | -0.18(-1.41%) |
May 12, 2021 | 12.79 | 13.16 | 12.72 | 12.77 | 1,273,058 | +0.04(+0.28%) |
May 11, 2021 | 12.81 | 12.95 | 12.60 | 12.74 | 1,516,243 | -0.29(-2.21%) |
May 10, 2021 | 13.21 | 13.40 | 13.02 | 13.02 | 1,862,488 | -0.02(-0.14%) |
May 07, 2021 | 12.68 | 13.06 | 12.61 | 13.04 | 955,468 | +0.26(+2.04%) |
May 06, 2021 | 12.75 | 12.79 | 12.49 | 12.78 | 1,740,110 | +0.04(+0.35%) |
May 05, 2021 | 12.62 | 12.77 | 12.38 | 12.74 | 1,292,385 | +0.42(+3.43%) |
May 04, 2021 | 12.35 | 12.43 | 12.18 | 12.31 | 1,499,671 | +0.00(+0.00%) |