Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.15 | 11.52 | 10.82 | 11.00 | 1,961,982 | -0.14(-1.26%) |
Jul 29, 2021 | 11.78 | 12.04 | 11.14 | 11.14 | 577,337 | -0.56(-4.79%) |
Jul 28, 2021 | 11.76 | 11.86 | 11.55 | 11.70 | 438,893 | +0.08(+0.69%) |
Jul 27, 2021 | 11.56 | 11.70 | 11.25 | 11.62 | 478,791 | +0.01(+0.09%) |
Jul 26, 2021 | 11.92 | 11.97 | 11.47 | 11.61 | 442,948 | -0.29(-2.44%) |
Jul 23, 2021 | 11.90 | 12.17 | 11.71 | 11.90 | 406,500 | +0.01(+0.08%) |
Jul 22, 2021 | 12.35 | 12.36 | 11.87 | 11.89 | 239,513 | -0.45(-3.65%) |
Jul 21, 2021 | 12.43 | 12.44 | 12.16 | 12.34 | 225,576 | -0.09(-0.72%) |
Jul 20, 2021 | 11.85 | 12.48 | 11.81 | 12.43 | 548,337 | +0.51(+4.28%) |
Jul 19, 2021 | 12.51 | 12.51 | 11.82 | 11.92 | 496,162 | -0.57(-4.56%) |
Jul 16, 2021 | 12.70 | 12.71 | 12.25 | 12.49 | 322,457 | -0.07(-0.56%) |
Jul 15, 2021 | 12.16 | 12.65 | 12.08 | 12.56 | 473,139 | +0.29(+2.36%) |
Jul 14, 2021 | 12.33 | 12.66 | 12.17 | 12.27 | 545,446 | -0.06(-0.49%) |
Jul 13, 2021 | 12.77 | 12.78 | 12.28 | 12.33 | 334,367 | -0.56(-4.34%) |
Jul 12, 2021 | 12.94 | 13.20 | 12.81 | 12.89 | 571,372 | +0.01(+0.08%) |
Jul 09, 2021 | 12.90 | 12.97 | 12.59 | 12.88 | 224,466 | +0.03(+0.23%) |
Jul 08, 2021 | 12.85 | 13.16 | 12.63 | 12.85 | 364,783 | -0.12(-0.93%) |
Jul 07, 2021 | 13.03 | 13.26 | 12.79 | 12.97 | 417,868 | +0.00(+0.00%) |
Jul 06, 2021 | 13.37 | 13.42 | 12.92 | 12.97 | 337,962 | -0.49(-3.64%) |
Jul 02, 2021 | 13.78 | 13.78 | 13.26 | 13.46 | 382,692 | -0.27(-1.97%) |
Jul 01, 2021 | 13.60 | 14.04 | 13.53 | 13.73 | 523,768 | +0.15(+1.10%) |
Jun 30, 2021 | 13.20 | 13.90 | 13.10 | 13.58 | 483,614 | +0.30(+2.26%) |
Jun 29, 2021 | 13.31 | 13.72 | 13.22 | 13.28 | 649,707 | -0.05(-0.38%) |
Jun 28, 2021 | 14.16 | 14.23 | 13.25 | 13.33 | 878,940 | -0.72(-5.12%) |
Jun 25, 2021 | 14.15 | 14.37 | 13.94 | 14.05 | 2,624,951 | -0.07(-0.50%) |
Jun 24, 2021 | 13.94 | 14.35 | 13.83 | 14.12 | 324,603 | +0.18(+1.29%) |
Jun 23, 2021 | 14.06 | 14.45 | 13.83 | 13.94 | 250,114 | -0.16(-1.13%) |
Jun 22, 2021 | 14.43 | 14.44 | 13.76 | 14.10 | 533,317 | -0.41(-2.83%) |
Jun 21, 2021 | 13.78 | 14.77 | 13.78 | 14.51 | 957,471 | +0.75(+5.45%) |
Jun 18, 2021 | 14.34 | 14.43 | 13.75 | 13.76 | 2,256,809 | -0.59(-4.11%) |
Jun 17, 2021 | 14.42 | 14.66 | 14.24 | 14.35 | 535,170 | -0.20(-1.37%) |
Jun 16, 2021 | 14.56 | 14.81 | 14.24 | 14.55 | 462,555 | -0.05(-0.34%) |
Jun 15, 2021 | 14.97 | 15.06 | 14.52 | 14.60 | 733,796 | -0.40(-2.67%) |
Jun 14, 2021 | 14.83 | 15.34 | 14.83 | 15.00 | 506,165 | +0.10(+0.67%) |
Jun 11, 2021 | 15.11 | 15.31 | 14.89 | 14.90 | 696,833 | -0.10(-0.67%) |
Jun 10, 2021 | 14.76 | 15.27 | 14.63 | 15.00 | 956,495 | +0.31(+2.11%) |
Jun 09, 2021 | 15.04 | 15.24 | 14.62 | 14.69 | 418,630 | -0.21(-1.41%) |
Jun 08, 2021 | 15.07 | 15.15 | 14.28 | 14.90 | 347,995 | +0.00(+0.00%) |
Jun 07, 2021 | 14.63 | 15.34 | 14.56 | 14.90 | 826,392 | +0.28(+1.92%) |
Jun 04, 2021 | 14.65 | 14.91 | 14.53 | 14.62 | 479,931 | +0.19(+1.32%) |
Jun 03, 2021 | 14.12 | 14.72 | 14.12 | 14.43 | 473,279 | +0.13(+0.91%) |
Jun 02, 2021 | 14.26 | 14.43 | 14.03 | 14.30 | 566,011 | +0.05(+0.35%) |
Jun 01, 2021 | 14.33 | 14.77 | 14.20 | 14.25 | 328,447 | -0.07(-0.49%) |
May 28, 2021 | 14.68 | 14.94 | 14.27 | 14.32 | 306,389 | -0.07(-0.49%) |
May 27, 2021 | 14.54 | 14.62 | 14.10 | 14.39 | 399,573 | -0.06(-0.42%) |
May 26, 2021 | 14.12 | 14.53 | 14.00 | 14.45 | 277,270 | +0.48(+3.44%) |
May 25, 2021 | 14.29 | 14.40 | 13.93 | 13.97 | 397,450 | -0.32(-2.24%) |
May 24, 2021 | 14.10 | 14.31 | 13.82 | 14.29 | 421,337 | +0.24(+1.71%) |
May 21, 2021 | 14.57 | 14.57 | 13.92 | 14.05 | 286,620 | -0.37(-2.57%) |
May 20, 2021 | 14.45 | 14.74 | 13.88 | 14.42 | 407,460 | +0.42(+3.00%) |
May 19, 2021 | 14.02 | 14.66 | 13.88 | 14.00 | 658,194 | -0.18(-1.27%) |
May 18, 2021 | 14.29 | 14.82 | 14.09 | 14.18 | 563,472 | +0.06(+0.42%) |
May 17, 2021 | 14.58 | 14.60 | 13.79 | 14.12 | 383,954 | -0.50(-3.42%) |
May 14, 2021 | 14.50 | 14.98 | 14.40 | 14.62 | 476,035 | +0.27(+1.88%) |
May 13, 2021 | 14.75 | 15.08 | 13.81 | 14.35 | 711,555 | -0.16(-1.10%) |
May 12, 2021 | 14.34 | 15.35 | 14.26 | 14.51 | 534,527 | -0.10(-0.68%) |
May 11, 2021 | 14.12 | 15.41 | 14.11 | 14.61 | 897,053 | -0.31(-2.08%) |
May 10, 2021 | 15.20 | 15.20 | 14.80 | 14.92 | 521,726 | -0.50(-3.24%) |
May 07, 2021 | 14.92 | 15.64 | 14.85 | 15.42 | 637,998 | +0.51(+3.42%) |
May 06, 2021 | 14.99 | 15.29 | 14.56 | 14.91 | 1,355,609 | -0.10(-0.67%) |
May 05, 2021 | 15.35 | 15.42 | 14.86 | 15.01 | 663,721 | -0.12(-0.79%) |
May 04, 2021 | 15.60 | 15.62 | 15.05 | 15.13 | 594,126 | -0.64(-4.06%) |