Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.41 | 12.49 | 12.28 | 12.38 | 868,656 | -0.08(-0.61%) |
Jul 29, 2021 | 12.33 | 12.48 | 12.28 | 12.46 | 419,805 | +0.20(+1.62%) |
Jul 28, 2021 | 12.28 | 12.38 | 12.09 | 12.26 | 354,340 | +0.10(+0.86%) |
Jul 27, 2021 | 12.29 | 12.29 | 11.99 | 12.15 | 891,145 | -0.29(-2.36%) |
Jul 26, 2021 | 12.35 | 12.61 | 12.30 | 12.45 | 557,448 | +0.14(+1.15%) |
Jul 23, 2021 | 12.47 | 12.47 | 12.22 | 12.31 | 451,253 | -0.09(-0.69%) |
Jul 22, 2021 | 12.61 | 12.61 | 12.27 | 12.39 | 344,268 | -0.25(-1.95%) |
Jul 21, 2021 | 12.23 | 12.75 | 12.23 | 12.64 | 603,606 | +0.42(+3.41%) |
Jul 20, 2021 | 12.12 | 12.31 | 11.96 | 12.22 | 633,004 | +0.26(+2.14%) |
Jul 19, 2021 | 11.84 | 12.05 | 11.70 | 11.96 | 1,442,925 | -0.23(-1.90%) |
Jul 16, 2021 | 12.64 | 12.64 | 12.17 | 12.20 | 1,343,104 | -0.44(-3.49%) |
Jul 15, 2021 | 12.48 | 12.83 | 12.48 | 12.64 | 488,457 | +0.13(+1.05%) |
Jul 14, 2021 | 12.65 | 12.79 | 12.38 | 12.51 | 745,733 | -0.03(-0.22%) |
Jul 13, 2021 | 12.93 | 12.98 | 12.51 | 12.53 | 1,142,046 | -0.46(-3.54%) |
Jul 12, 2021 | 12.97 | 13.53 | 12.77 | 12.99 | 907,476 | +0.03(+0.22%) |
Jul 09, 2021 | 12.89 | 13.01 | 12.63 | 12.97 | 747,786 | +0.49(+3.91%) |
Jul 08, 2021 | 12.80 | 12.85 | 12.48 | 12.48 | 859,977 | -0.55(-4.25%) |
Jul 07, 2021 | 13.16 | 13.32 | 12.83 | 13.03 | 814,698 | -0.22(-1.63%) |
Jul 06, 2021 | 13.51 | 13.51 | 13.09 | 13.25 | 435,307 | -0.13(-0.98%) |
Jul 02, 2021 | 13.35 | 13.41 | 13.11 | 13.38 | 430,392 | +0.03(+0.21%) |
Jul 01, 2021 | 13.45 | 13.56 | 13.29 | 13.35 | 674,262 | -0.02(-0.14%) |
Jun 30, 2021 | 12.90 | 13.44 | 12.82 | 13.37 | 687,263 | +0.45(+3.49%) |
Jun 29, 2021 | 13.14 | 13.20 | 12.82 | 12.92 | 620,297 | -0.23(-1.71%) |
Jun 28, 2021 | 13.59 | 13.61 | 12.92 | 13.14 | 1,036,249 | -0.47(-3.45%) |
Jun 25, 2021 | 13.62 | 13.95 | 13.58 | 13.61 | 1,170,469 | +0.11(+0.83%) |
Jun 24, 2021 | 12.86 | 13.60 | 12.75 | 13.50 | 1,989,068 | +0.75(+5.89%) |
Jun 23, 2021 | 12.82 | 12.91 | 12.64 | 12.75 | 597,728 | -0.01(-0.07%) |
Jun 22, 2021 | 12.67 | 12.80 | 12.52 | 12.76 | 533,442 | +0.04(+0.29%) |
Jun 21, 2021 | 12.62 | 12.87 | 12.60 | 12.72 | 624,784 | +0.26(+2.11%) |
Jun 18, 2021 | 12.35 | 12.59 | 12.22 | 12.46 | 882,374 | -0.11(-0.90%) |
Jun 17, 2021 | 12.99 | 13.03 | 12.37 | 12.57 | 794,130 | -0.46(-3.53%) |
Jun 16, 2021 | 13.02 | 13.13 | 12.92 | 13.03 | 459,911 | +0.02(+0.14%) |
Jun 15, 2021 | 12.99 | 13.02 | 12.69 | 13.01 | 467,613 | -0.01(-0.07%) |
Jun 14, 2021 | 13.14 | 13.38 | 12.98 | 13.02 | 648,669 | -0.08(-0.64%) |
Jun 11, 2021 | 12.90 | 13.12 | 12.79 | 13.11 | 701,115 | +0.33(+2.57%) |
Jun 10, 2021 | 12.83 | 12.90 | 12.51 | 12.78 | 625,616 | +0.03(+0.22%) |
Jun 09, 2021 | 12.81 | 12.91 | 12.68 | 12.75 | 610,658 | -0.06(-0.44%) |
Jun 08, 2021 | 12.83 | 12.85 | 12.70 | 12.81 | 433,282 | -0.08(-0.66%) |
Jun 07, 2021 | 12.83 | 13.06 | 12.78 | 12.89 | 743,576 | +0.13(+1.03%) |
Jun 04, 2021 | 12.73 | 12.78 | 12.61 | 12.76 | 539,145 | +0.08(+0.67%) |
Jun 03, 2021 | 12.89 | 12.95 | 12.64 | 12.68 | 480,655 | -0.26(-2.03%) |
Jun 02, 2021 | 13.01 | 13.16 | 12.82 | 12.94 | 595,491 | -0.09(-0.72%) |
Jun 01, 2021 | 13.14 | 13.16 | 12.94 | 13.03 | 582,892 | +0.01(+0.07%) |
May 28, 2021 | 12.74 | 13.07 | 12.68 | 13.02 | 730,236 | +0.26(+2.06%) |
May 27, 2021 | 12.92 | 12.94 | 12.75 | 12.76 | 761,349 | -0.03(-0.22%) |
May 26, 2021 | 12.68 | 12.81 | 12.63 | 12.79 | 248,581 | +0.12(+0.96%) |
May 25, 2021 | 13.11 | 13.11 | 12.66 | 12.67 | 483,126 | -0.32(-2.46%) |
May 24, 2021 | 12.97 | 13.11 | 12.82 | 12.98 | 512,736 | +0.12(+0.95%) |
May 21, 2021 | 12.82 | 13.01 | 12.71 | 12.86 | 357,910 | +0.11(+0.88%) |
May 20, 2021 | 12.83 | 12.83 | 12.53 | 12.75 | 364,705 | -0.02(-0.15%) |
May 19, 2021 | 12.89 | 12.89 | 12.56 | 12.77 | 367,323 | -0.17(-1.31%) |
May 18, 2021 | 13.01 | 13.08 | 12.87 | 12.94 | 263,611 | -0.01(-0.07%) |
May 17, 2021 | 12.85 | 13.00 | 12.72 | 12.95 | 363,452 | +0.06(+0.44%) |
May 14, 2021 | 12.54 | 13.01 | 12.49 | 12.89 | 468,882 | +0.35(+2.77%) |
May 13, 2021 | 12.64 | 13.03 | 12.42 | 12.54 | 371,565 | +0.01(+0.07%) |
May 12, 2021 | 12.82 | 12.90 | 12.36 | 12.53 | 918,521 | -0.37(-2.84%) |
May 11, 2021 | 13.18 | 13.28 | 12.77 | 12.90 | 1,068,318 | -0.56(-4.18%) |
May 10, 2021 | 13.34 | 13.91 | 13.34 | 13.46 | 760,589 | +0.18(+1.34%) |
May 07, 2021 | 13.10 | 13.32 | 13.09 | 13.29 | 357,518 | +0.10(+0.78%) |
May 06, 2021 | 13.19 | 13.26 | 12.99 | 13.18 | 743,337 | -0.01(-0.07%) |
May 05, 2021 | 13.31 | 13.41 | 13.17 | 13.19 | 1,039,014 | +0.08(+0.64%) |
May 04, 2021 | 13.33 | 13.45 | 12.85 | 13.11 | 931,643 | -0.33(-2.44%) |