Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.62 | 12.65 | 12.19 | 12.41 | 1,776,770 | -0.22(-1.70%) |
Jul 29, 2021 | 12.32 | 12.76 | 12.21 | 12.62 | 1,655,625 | +0.42(+3.47%) |
Jul 28, 2021 | 12.06 | 12.40 | 11.88 | 12.20 | 1,267,212 | +0.25(+2.07%) |
Jul 27, 2021 | 12.30 | 12.30 | 11.51 | 11.95 | 2,472,244 | -0.36(-2.91%) |
Jul 26, 2021 | 12.11 | 12.47 | 12.06 | 12.31 | 2,127,650 | +0.23(+1.89%) |
Jul 23, 2021 | 12.39 | 12.42 | 11.91 | 12.08 | 1,677,534 | -0.12(-0.96%) |
Jul 22, 2021 | 12.11 | 12.21 | 11.81 | 12.20 | 1,505,017 | +0.13(+1.08%) |
Jul 21, 2021 | 11.50 | 12.14 | 11.41 | 12.07 | 1,958,023 | +0.73(+6.44%) |
Jul 20, 2021 | 11.57 | 11.59 | 11.19 | 11.34 | 2,358,936 | -0.09(-0.80%) |
Jul 19, 2021 | 10.86 | 11.47 | 10.80 | 11.43 | 4,261,169 | +0.12(+1.10%) |
Jul 16, 2021 | 12.28 | 12.37 | 11.26 | 11.31 | 4,880,619 | -0.91(-7.47%) |
Jul 15, 2021 | 12.10 | 12.56 | 12.01 | 12.22 | 2,049,148 | +0.06(+0.48%) |
Jul 14, 2021 | 12.44 | 12.83 | 12.10 | 12.16 | 2,982,709 | -0.27(-2.15%) |
Jul 13, 2021 | 13.02 | 13.11 | 12.37 | 12.43 | 2,747,373 | -0.84(-6.34%) |
Jul 12, 2021 | 13.37 | 13.37 | 12.94 | 13.27 | 1,244,663 | -0.13(-0.97%) |
Jul 09, 2021 | 13.22 | 13.53 | 12.99 | 13.40 | 1,844,478 | +0.35(+2.70%) |
Jul 08, 2021 | 12.85 | 13.19 | 12.74 | 13.05 | 2,194,143 | -0.48(-3.57%) |
Jul 07, 2021 | 13.58 | 13.78 | 13.13 | 13.53 | 2,027,794 | +0.10(+0.73%) |
Jul 06, 2021 | 13.42 | 13.57 | 12.85 | 13.43 | 2,384,346 | +0.01(+0.10%) |
Jul 02, 2021 | 13.47 | 13.81 | 13.20 | 13.42 | 4,737,926 | -0.50(-3.61%) |
Jul 01, 2021 | 14.98 | 15.06 | 13.69 | 13.92 | 3,876,577 | -1.04(-6.97%) |
Jun 30, 2021 | 14.80 | 15.21 | 14.70 | 14.97 | 1,536,890 | +0.14(+0.97%) |
Jun 29, 2021 | 15.16 | 15.31 | 14.68 | 14.82 | 1,599,102 | -0.11(-0.74%) |
Jun 28, 2021 | 15.70 | 15.74 | 14.61 | 14.93 | 3,063,218 | -0.43(-2.80%) |
Jun 25, 2021 | 16.10 | 16.46 | 15.34 | 15.36 | 4,090,092 | -0.27(-1.71%) |
Jun 24, 2021 | 14.79 | 15.66 | 14.79 | 15.63 | 2,384,688 | +0.84(+5.69%) |
Jun 23, 2021 | 15.19 | 15.70 | 14.77 | 14.79 | 2,281,152 | -0.53(-3.45%) |
Jun 22, 2021 | 14.42 | 15.33 | 13.70 | 15.32 | 3,903,838 | +0.65(+4.40%) |
Jun 21, 2021 | 14.24 | 14.87 | 14.20 | 14.67 | 2,562,006 | +0.24(+1.67%) |
Jun 18, 2021 | 14.20 | 14.72 | 13.96 | 14.43 | 2,382,734 | -0.31(-2.12%) |
Jun 17, 2021 | 15.49 | 15.72 | 14.37 | 14.74 | 4,169,329 | -1.15(-7.22%) |
Jun 16, 2021 | 14.62 | 15.98 | 14.61 | 15.89 | 5,953,457 | +1.41(+9.72%) |
Jun 15, 2021 | 14.12 | 14.58 | 13.56 | 14.48 | 2,840,484 | +0.43(+3.06%) |
Jun 14, 2021 | 14.86 | 15.17 | 13.90 | 14.05 | 3,721,479 | -0.65(-4.43%) |
Jun 11, 2021 | 14.25 | 14.72 | 14.09 | 14.71 | 3,088,725 | +0.67(+4.74%) |
Jun 10, 2021 | 13.96 | 14.52 | 13.85 | 14.04 | 2,634,336 | +0.38(+2.82%) |
Jun 09, 2021 | 13.54 | 13.78 | 13.47 | 13.66 | 2,868,518 | +0.25(+1.85%) |
Jun 08, 2021 | 13.52 | 13.56 | 12.94 | 13.41 | 2,303,570 | +0.07(+0.54%) |
Jun 07, 2021 | 12.53 | 13.42 | 12.44 | 13.34 | 3,996,874 | +1.02(+8.32%) |
Jun 04, 2021 | 12.23 | 12.39 | 12.00 | 12.31 | 1,800,492 | +0.14(+1.18%) |
Jun 03, 2021 | 12.41 | 12.48 | 12.02 | 12.17 | 3,133,400 | -0.43(-3.42%) |
Jun 02, 2021 | 13.00 | 13.10 | 12.24 | 12.60 | 2,667,013 | -0.44(-3.35%) |
Jun 01, 2021 | 13.00 | 13.06 | 12.51 | 13.04 | 2,857,254 | +0.31(+2.46%) |
May 28, 2021 | 12.50 | 13.00 | 12.50 | 12.72 | 1,989,092 | +0.08(+0.62%) |
May 27, 2021 | 12.53 | 12.75 | 12.26 | 12.64 | 3,801,521 | +0.04(+0.31%) |
May 26, 2021 | 13.05 | 13.20 | 12.36 | 12.61 | 5,007,406 | -0.45(-3.44%) |
May 25, 2021 | 14.06 | 14.10 | 13.02 | 13.05 | 5,963,530 | -1.53(-10.52%) |
May 24, 2021 | 13.78 | 14.68 | 13.63 | 14.59 | 2,807,783 | +0.73(+5.23%) |
May 21, 2021 | 13.63 | 14.29 | 13.55 | 13.86 | 3,048,427 | +0.38(+2.81%) |
May 20, 2021 | 13.88 | 14.13 | 12.91 | 13.48 | 6,911,189 | -0.99(-6.83%) |
May 19, 2021 | 14.31 | 14.69 | 13.78 | 14.47 | 3,527,683 | +0.28(+1.99%) |
May 18, 2021 | 13.56 | 14.54 | 13.54 | 14.19 | 3,255,076 | +0.88(+6.61%) |
May 17, 2021 | 13.62 | 13.83 | 13.30 | 13.31 | 2,213,002 | -0.36(-2.63%) |
May 14, 2021 | 13.65 | 13.92 | 13.33 | 13.67 | 2,267,133 | -0.11(-0.79%) |
May 13, 2021 | 13.68 | 13.97 | 13.45 | 13.78 | 2,222,934 | +0.01(+0.05%) |
May 12, 2021 | 14.46 | 14.54 | 13.65 | 13.77 | 3,430,853 | -1.14(-7.62%) |
May 11, 2021 | 13.36 | 14.96 | 13.36 | 14.91 | 3,651,095 | +0.71(+5.02%) |
May 10, 2021 | 14.77 | 14.94 | 14.20 | 14.20 | 3,398,344 | -0.25(-1.73%) |
May 07, 2021 | 13.22 | 14.71 | 13.20 | 14.45 | 4,892,604 | +1.28(+9.76%) |
May 06, 2021 | 12.45 | 13.36 | 12.24 | 13.16 | 3,323,177 | +0.07(+0.56%) |
May 05, 2021 | 13.48 | 13.77 | 12.84 | 13.09 | 3,084,915 | -0.03(-0.22%) |
May 04, 2021 | 13.67 | 13.99 | 12.59 | 13.12 | 3,621,059 | -0.37(-2.76%) |