Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.16 | 12.16 | 11.81 | 12.13 | 218,814 | -0.56(-4.41%) |
Jul 29, 2021 | 12.45 | 12.70 | 12.45 | 12.69 | 232,114 | +0.56(+4.62%) |
Jul 28, 2021 | 11.87 | 12.18 | 11.85 | 12.13 | 138,023 | +0.21(+1.76%) |
Jul 27, 2021 | 12.13 | 12.13 | 12.13 | 11.92 | 102,607 | -0.12(-1.00%) |
Jul 26, 2021 | 12.10 | 12.15 | 12.00 | 12.04 | 139,770 | -0.17(-1.39%) |
Jul 23, 2021 | 12.02 | 12.23 | 11.95 | 12.21 | 339,215 | +0.09(+0.74%) |
Jul 22, 2021 | 11.76 | 12.20 | 11.74 | 12.12 | 223,729 | -0.03(-0.21%) |
Jul 21, 2021 | 11.75 | 12.14 | 11.75 | 12.14 | 174,516 | +0.30(+2.58%) |
Jul 20, 2021 | 11.59 | 11.90 | 11.58 | 11.84 | 162,985 | +0.23(+1.95%) |
Jul 19, 2021 | 11.90 | 11.93 | 11.53 | 11.61 | 125,486 | -0.34(-2.81%) |
Jul 16, 2021 | 11.81 | 12.10 | 11.81 | 11.95 | 268,313 | -0.01(-0.08%) |
Jul 15, 2021 | 12.00 | 12.00 | 11.90 | 11.96 | 178,687 | -0.02(-0.17%) |
Jul 14, 2021 | 12.00 | 12.05 | 11.98 | 11.98 | 2,113,758 | +0.03(+0.25%) |
Jul 13, 2021 | 11.90 | 12.11 | 11.90 | 11.95 | 2,334,224 | -0.16(-1.28%) |
Jul 12, 2021 | 12.25 | 12.25 | 11.91 | 12.11 | 198,217 | +0.09(+0.79%) |
Jul 09, 2021 | 11.68 | 12.02 | 11.68 | 12.01 | 215,302 | +0.35(+3.03%) |
Jul 08, 2021 | 11.40 | 11.78 | 11.40 | 11.66 | 222,000 | -0.10(-0.88%) |
Jul 07, 2021 | 11.75 | 11.95 | 11.59 | 11.76 | 125,963 | +0.01(+0.09%) |
Jul 06, 2021 | 11.98 | 11.98 | 11.64 | 11.75 | 173,943 | -0.09(-0.76%) |
Jul 02, 2021 | 11.64 | 11.93 | 11.64 | 11.84 | 240,588 | +0.28(+2.42%) |
Jul 01, 2021 | 11.29 | 11.61 | 11.29 | 11.56 | 314,749 | -0.03(-0.26%) |
Jun 30, 2021 | 11.76 | 11.76 | 11.52 | 11.59 | 353,109 | -0.14(-1.19%) |
Jun 29, 2021 | 11.54 | 11.90 | 11.49 | 11.73 | 220,911 | +0.00(+0.00%) |
Jun 28, 2021 | 11.90 | 11.90 | 11.70 | 11.73 | 275,689 | -0.11(-0.93%) |
Jun 25, 2021 | 11.72 | 11.88 | 11.72 | 11.84 | 383,249 | +0.45(+3.95%) |
Jun 24, 2021 | 11.15 | 11.40 | 11.15 | 11.39 | 388,865 | +0.25(+2.20%) |
Jun 23, 2021 | 11.37 | 11.38 | 11.11 | 11.14 | 125,852 | -0.20(-1.72%) |
Jun 22, 2021 | 11.25 | 11.39 | 11.24 | 11.34 | 177,416 | +0.09(+0.80%) |
Jun 21, 2021 | 11.13 | 11.26 | 11.04 | 11.25 | 241,689 | +0.15(+1.36%) |
Jun 18, 2021 | 11.15 | 11.30 | 11.04 | 11.10 | 216,621 | -0.17(-1.51%) |
Jun 17, 2021 | 11.35 | 11.35 | 11.20 | 11.27 | 311,266 | -0.11(-0.97%) |
Jun 16, 2021 | 11.27 | 11.50 | 11.27 | 11.38 | 183,887 | -0.07(-0.61%) |
Jun 15, 2021 | 11.35 | 11.52 | 11.35 | 11.45 | 141,647 | -0.05(-0.43%) |
Jun 14, 2021 | 11.48 | 11.50 | 11.40 | 11.50 | 131,827 | +0.12(+1.05%) |
Jun 11, 2021 | 11.17 | 11.50 | 11.17 | 11.38 | 151,338 | -0.12(-1.04%) |
Jun 10, 2021 | 11.65 | 11.65 | 11.30 | 11.50 | 126,636 | -0.08(-0.69%) |
Jun 09, 2021 | 11.79 | 11.80 | 11.58 | 11.58 | 173,790 | -0.04(-0.34%) |
Jun 08, 2021 | 11.39 | 11.69 | 11.39 | 11.62 | 288,611 | -0.07(-0.60%) |
Jun 07, 2021 | 11.70 | 11.81 | 11.56 | 11.69 | 234,736 | -0.01(-0.09%) |
Jun 04, 2021 | 11.81 | 11.81 | 11.49 | 11.70 | 152,247 | +0.28(+2.45%) |
Jun 03, 2021 | 11.51 | 11.51 | 11.39 | 11.42 | 178,703 | -0.09(-0.78%) |
Jun 02, 2021 | 11.35 | 11.58 | 11.35 | 11.51 | 202,332 | +0.05(+0.44%) |
Jun 01, 2021 | 11.73 | 11.73 | 11.43 | 11.46 | 248,465 | +0.04(+0.31%) |
May 28, 2021 | 11.21 | 11.62 | 11.21 | 11.43 | 179,798 | -0.05(-0.48%) |
May 27, 2021 | 11.54 | 11.54 | 11.45 | 11.48 | 199,828 | -0.08(-0.73%) |
May 26, 2021 | 11.42 | 11.59 | 11.35 | 11.56 | 146,262 | +0.45(+4.00%) |
May 25, 2021 | 11.30 | 11.30 | 11.05 | 11.12 | 191,546 | +0.10(+0.91%) |
May 24, 2021 | 11.05 | 11.05 | 10.77 | 11.02 | 223,871 | +0.15(+1.43%) |
May 21, 2021 | 10.96 | 11.06 | 10.72 | 10.87 | 258,600 | -0.17(-1.59%) |
May 20, 2021 | 10.80 | 11.10 | 10.72 | 11.04 | 145,082 | +0.15(+1.38%) |
May 19, 2021 | 10.77 | 10.96 | 10.77 | 10.89 | 437,983 | -0.01(-0.09%) |
May 18, 2021 | 11.08 | 11.08 | 10.89 | 10.90 | 279,388 | -0.15(-1.36%) |
May 17, 2021 | 10.82 | 11.25 | 10.82 | 11.05 | 236,079 | -0.14(-1.30%) |
May 14, 2021 | 10.91 | 11.22 | 10.91 | 11.20 | 173,991 | +0.04(+0.31%) |
May 13, 2021 | 10.92 | 11.18 | 10.92 | 11.16 | 363,006 | +0.24(+2.20%) |
May 12, 2021 | 11.27 | 11.34 | 10.90 | 10.92 | 258,796 | -0.35(-3.11%) |
May 11, 2021 | 11.31 | 11.31 | 11.11 | 11.27 | 344,005 | -0.50(-4.25%) |
May 10, 2021 | 11.88 | 12.05 | 11.75 | 11.77 | 288,713 | +0.03(+0.26%) |
May 07, 2021 | 11.57 | 11.80 | 11.55 | 11.74 | 165,486 | +0.01(+0.09%) |
May 06, 2021 | 11.84 | 11.84 | 11.52 | 11.73 | 238,872 | -0.27(-2.25%) |
May 05, 2021 | 12.12 | 12.12 | 11.64 | 12.00 | 184,896 | +0.21(+1.78%) |
May 04, 2021 | 11.82 | 12.20 | 11.71 | 11.79 | 255,494 | -0.17(-1.42%) |