Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.43 | 11.43 | 11.34 | 11.35 | 4,664,108 | +0.07(+0.58%) |
Jul 29, 2021 | 11.35 | 11.35 | 11.26 | 11.29 | 3,522,327 | -0.03(-0.25%) |
Jul 28, 2021 | 11.32 | 11.40 | 11.27 | 11.32 | 6,411,183 | -0.05(-0.42%) |
Jul 27, 2021 | 11.25 | 11.50 | 11.25 | 11.36 | 6,807,916 | +0.12(+1.09%) |
Jul 26, 2021 | 11.26 | 11.30 | 11.22 | 11.24 | 2,578,883 | -0.02(-0.17%) |
Jul 23, 2021 | 11.35 | 11.38 | 11.24 | 11.26 | 4,924,336 | -0.12(-1.08%) |
Jul 22, 2021 | 11.45 | 11.45 | 11.38 | 11.38 | 4,586,195 | -0.08(-0.66%) |
Jul 21, 2021 | 11.56 | 11.57 | 11.46 | 11.46 | 5,866,345 | -0.09(-0.82%) |
Jul 20, 2021 | 11.66 | 11.71 | 11.50 | 11.55 | 7,359,359 | -0.12(-1.05%) |
Jul 19, 2021 | 11.71 | 11.77 | 11.67 | 11.68 | 12,313,570 | +0.08(+0.65%) |
Jul 16, 2021 | 11.47 | 11.60 | 11.44 | 11.60 | 7,451,067 | +0.10(+0.90%) |
Jul 15, 2021 | 11.41 | 11.56 | 11.41 | 11.50 | 9,060,493 | +0.08(+0.66%) |
Jul 14, 2021 | 11.37 | 11.45 | 11.34 | 11.42 | 9,426,533 | -0.03(-0.25%) |
Jul 13, 2021 | 11.45 | 11.47 | 11.35 | 11.45 | 8,394,074 | +0.01(+0.08%) |
Jul 12, 2021 | 11.44 | 11.49 | 11.43 | 11.44 | 4,406,113 | -0.05(-0.41%) |
Jul 09, 2021 | 11.57 | 11.59 | 11.47 | 11.49 | 6,796,413 | -0.08(-0.65%) |
Jul 08, 2021 | 11.66 | 11.69 | 11.53 | 11.56 | 13,857,611 | +0.08(+0.66%) |
Jul 07, 2021 | 11.45 | 11.55 | 11.44 | 11.49 | 12,025,179 | -0.03(-0.25%) |
Jul 06, 2021 | 11.54 | 11.63 | 11.51 | 11.52 | 7,611,085 | -0.03(-0.25%) |
Jul 02, 2021 | 11.63 | 11.65 | 11.54 | 11.54 | 7,064,966 | -0.16(-1.37%) |
Jul 01, 2021 | 11.71 | 11.76 | 11.69 | 11.70 | 6,769,993 | +0.01(+0.08%) |
Jun 30, 2021 | 11.69 | 11.72 | 11.68 | 11.69 | 5,863,941 | +0.01(+0.08%) |
Jun 29, 2021 | 11.73 | 11.76 | 11.69 | 11.69 | 4,558,694 | -0.03(-0.24%) |
Jun 28, 2021 | 11.84 | 11.84 | 11.71 | 11.71 | 6,825,262 | -0.16(-1.35%) |
Jun 25, 2021 | 11.85 | 11.89 | 11.83 | 11.87 | 8,117,884 | +0.02(+0.16%) |
Jun 24, 2021 | 11.86 | 11.88 | 11.81 | 11.86 | 8,619,102 | -0.08(-0.71%) |
Jun 23, 2021 | 11.93 | 11.96 | 11.89 | 11.94 | 6,268,926 | +0.00(+0.00%) |
Jun 22, 2021 | 12.06 | 12.06 | 11.92 | 11.94 | 5,888,541 | -0.10(-0.86%) |
Jun 21, 2021 | 12.14 | 12.20 | 12.04 | 12.04 | 6,632,492 | -0.09(-0.78%) |
Jun 18, 2021 | 12.10 | 12.15 | 12.06 | 12.14 | 10,519,251 | +0.11(+0.94%) |
Jun 17, 2021 | 12.22 | 12.23 | 12.00 | 12.03 | 10,429,533 | -0.17(-1.39%) |
Jun 16, 2021 | 12.13 | 12.32 | 12.09 | 12.19 | 8,583,964 | +0.05(+0.39%) |
Jun 15, 2021 | 12.09 | 12.18 | 12.07 | 12.15 | 5,928,226 | +0.08(+0.63%) |
Jun 14, 2021 | 12.18 | 12.20 | 12.06 | 12.07 | 4,163,642 | -0.11(-0.93%) |
Jun 11, 2021 | 12.22 | 12.24 | 12.19 | 12.19 | 2,939,248 | -0.03(-0.23%) |
Jun 10, 2021 | 12.33 | 12.35 | 12.21 | 12.21 | 5,942,231 | -0.14(-1.15%) |
Jun 09, 2021 | 12.28 | 12.36 | 12.27 | 12.36 | 5,462,175 | +0.00(+0.00%) |
Jun 08, 2021 | 12.28 | 12.41 | 12.25 | 12.36 | 4,977,847 | -0.01(-0.08%) |
Jun 07, 2021 | 12.41 | 12.44 | 12.36 | 12.36 | 4,047,417 | -0.02(-0.15%) |
Jun 04, 2021 | 12.54 | 12.54 | 12.37 | 12.38 | 5,890,334 | -0.23(-1.80%) |
Jun 03, 2021 | 12.59 | 12.68 | 12.53 | 12.61 | 8,121,854 | +0.12(+0.98%) |
Jun 02, 2021 | 12.48 | 12.54 | 12.45 | 12.49 | 4,564,405 | -0.02(-0.15%) |
Jun 01, 2021 | 12.41 | 12.55 | 12.39 | 12.51 | 5,323,024 | +0.04(+0.30%) |
May 28, 2021 | 12.46 | 12.47 | 12.40 | 12.47 | 4,438,065 | -0.03(-0.23%) |
May 27, 2021 | 12.47 | 12.51 | 12.44 | 12.50 | 6,108,493 | +0.03(+0.23%) |
May 26, 2021 | 12.47 | 12.50 | 12.44 | 12.47 | 4,371,162 | -0.03(-0.23%) |
May 25, 2021 | 12.44 | 12.54 | 12.43 | 12.50 | 7,310,211 | -0.03(-0.23%) |
May 24, 2021 | 12.65 | 12.65 | 12.47 | 12.53 | 6,562,596 | -0.20(-1.56%) |
May 21, 2021 | 12.58 | 12.75 | 12.58 | 12.72 | 8,553,456 | +0.07(+0.52%) |
May 20, 2021 | 12.85 | 12.86 | 12.63 | 12.66 | 7,212,849 | -0.25(-1.97%) |
May 19, 2021 | 13.16 | 13.16 | 12.91 | 12.91 | 8,277,246 | +0.00(+0.00%) |
May 18, 2021 | 12.80 | 12.94 | 12.76 | 12.91 | 4,958,924 | +0.08(+0.59%) |
May 17, 2021 | 12.84 | 12.96 | 12.81 | 12.84 | 6,636,231 | +0.08(+0.59%) |
May 14, 2021 | 12.91 | 12.94 | 12.72 | 12.76 | 8,484,650 | -0.30(-2.31%) |
May 13, 2021 | 13.03 | 13.16 | 12.93 | 13.06 | 11,420,812 | -0.09(-0.72%) |
May 12, 2021 | 13.02 | 13.20 | 12.94 | 13.16 | 14,175,806 | +0.34(+2.65%) |
May 11, 2021 | 13.04 | 13.08 | 12.79 | 12.82 | 16,252,844 | -0.01(-0.07%) |
May 10, 2021 | 12.54 | 12.83 | 12.54 | 12.83 | 10,658,703 | +0.34(+2.72%) |
May 07, 2021 | 12.48 | 12.53 | 12.40 | 12.49 | 12,344,320 | -0.11(-0.90%) |
May 06, 2021 | 12.70 | 12.79 | 12.59 | 12.60 | 11,625,022 | -0.09(-0.74%) |
May 05, 2021 | 12.57 | 12.72 | 12.53 | 12.70 | 7,597,108 | +0.04(+0.30%) |
May 04, 2021 | 12.53 | 12.79 | 12.52 | 12.66 | 12,158,693 | +0.23(+1.82%) |