Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.48 | 12.48 | 12.17 | 12.27 | 48,728 | -0.14(-1.14%) |
Jul 29, 2021 | 12.41 | 12.53 | 12.37 | 12.41 | 32,836 | +0.17(+1.39%) |
Jul 28, 2021 | 11.92 | 12.35 | 11.69 | 12.24 | 37,132 | +0.35(+2.95%) |
Jul 27, 2021 | 11.65 | 11.91 | 11.59 | 11.89 | 24,173 | +0.15(+1.29%) |
Jul 26, 2021 | 11.59 | 11.74 | 11.59 | 11.74 | 11,825 | +0.16(+1.39%) |
Jul 23, 2021 | 11.62 | 11.66 | 11.57 | 11.58 | 12,161 | +0.05(+0.41%) |
Jul 22, 2021 | 11.62 | 11.64 | 11.47 | 11.53 | 29,892 | -0.13(-1.14%) |
Jul 21, 2021 | 11.70 | 11.80 | 11.61 | 11.66 | 23,852 | +0.12(+1.07%) |
Jul 20, 2021 | 11.47 | 11.82 | 11.47 | 11.54 | 54,348 | +0.09(+0.83%) |
Jul 19, 2021 | 11.41 | 11.65 | 11.39 | 11.45 | 64,601 | -0.20(-1.71%) |
Jul 16, 2021 | 11.83 | 11.83 | 11.60 | 11.65 | 33,951 | -0.14(-1.20%) |
Jul 15, 2021 | 11.61 | 11.82 | 11.57 | 11.79 | 27,689 | +0.14(+1.22%) |
Jul 14, 2021 | 11.57 | 11.69 | 11.57 | 11.65 | 30,861 | +0.08(+0.65%) |
Jul 13, 2021 | 11.61 | 11.67 | 11.54 | 11.57 | 33,118 | -0.07(-0.57%) |
Jul 12, 2021 | 11.58 | 11.70 | 11.36 | 11.64 | 23,092 | -0.01(-0.08%) |
Jul 09, 2021 | 11.58 | 11.65 | 11.48 | 11.65 | 50,137 | +0.18(+1.57%) |
Jul 08, 2021 | 11.30 | 11.51 | 11.26 | 11.47 | 68,295 | -0.02(-0.17%) |
Jul 07, 2021 | 11.35 | 11.77 | 11.35 | 11.48 | 54,970 | +0.09(+0.83%) |
Jul 06, 2021 | 11.50 | 11.50 | 11.19 | 11.39 | 71,436 | -0.09(-0.82%) |
Jul 02, 2021 | 11.42 | 11.58 | 11.38 | 11.48 | 81,171 | +0.13(+1.17%) |
Jul 01, 2021 | 11.27 | 11.45 | 11.26 | 11.35 | 56,457 | +0.12(+1.10%) |
Jun 30, 2021 | 11.14 | 11.38 | 11.14 | 11.23 | 80,994 | +0.02(+0.17%) |
Jun 29, 2021 | 11.38 | 11.38 | 11.19 | 11.21 | 41,307 | -0.09(-0.75%) |
Jun 28, 2021 | 11.39 | 11.65 | 11.26 | 11.30 | 56,525 | -0.14(-1.24%) |
Jun 25, 2021 | 11.51 | 11.61 | 11.41 | 11.44 | 559,073 | -0.08(-0.66%) |
Jun 24, 2021 | 11.33 | 11.55 | 11.28 | 11.51 | 58,654 | +0.20(+1.76%) |
Jun 23, 2021 | 11.34 | 11.44 | 11.29 | 11.31 | 57,583 | +0.00(+0.00%) |
Jun 22, 2021 | 11.25 | 11.44 | 11.07 | 11.31 | 58,086 | +0.06(+0.50%) |
Jun 21, 2021 | 11.08 | 11.35 | 11.07 | 11.26 | 68,824 | +0.28(+2.59%) |
Jun 18, 2021 | 11.28 | 11.30 | 10.90 | 10.97 | 139,870 | -0.44(-3.82%) |
Jun 17, 2021 | 11.67 | 11.67 | 11.28 | 11.41 | 74,515 | -0.27(-2.27%) |
Jun 16, 2021 | 11.48 | 11.74 | 11.32 | 11.67 | 63,845 | +0.13(+1.15%) |
Jun 15, 2021 | 11.25 | 11.60 | 11.21 | 11.54 | 57,767 | +0.29(+2.61%) |
Jun 14, 2021 | 11.43 | 11.61 | 11.22 | 11.25 | 50,281 | -0.14(-1.25%) |
Jun 11, 2021 | 11.31 | 11.53 | 11.31 | 11.39 | 39,423 | +0.08(+0.67%) |
Jun 10, 2021 | 11.66 | 11.66 | 11.30 | 11.31 | 66,370 | -0.27(-2.37%) |
Jun 09, 2021 | 11.54 | 11.63 | 11.47 | 11.59 | 45,645 | -0.03(-0.24%) |
Jun 08, 2021 | 11.66 | 11.76 | 11.57 | 11.62 | 26,784 | -0.09(-0.73%) |
Jun 07, 2021 | 11.76 | 11.76 | 11.58 | 11.70 | 31,372 | -0.06(-0.48%) |
Jun 04, 2021 | 11.80 | 11.83 | 11.63 | 11.76 | 27,013 | +0.03(+0.24%) |
Jun 03, 2021 | 11.65 | 11.75 | 11.63 | 11.73 | 25,216 | +0.09(+0.73%) |
Jun 02, 2021 | 11.62 | 11.68 | 11.56 | 11.65 | 33,997 | +0.02(+0.16%) |
Jun 01, 2021 | 11.51 | 11.68 | 11.49 | 11.63 | 33,565 | +0.13(+1.15%) |
May 28, 2021 | 11.47 | 11.49 | 11.29 | 11.49 | 29,554 | +0.07(+0.58%) |
May 27, 2021 | 11.41 | 11.46 | 11.32 | 11.43 | 83,884 | +0.15(+1.34%) |
May 26, 2021 | 11.17 | 11.35 | 11.14 | 11.28 | 36,328 | +0.18(+1.62%) |
May 25, 2021 | 11.54 | 11.60 | 11.10 | 11.10 | 73,115 | -0.39(-3.38%) |
May 24, 2021 | 11.55 | 11.56 | 11.43 | 11.48 | 50,025 | +0.01(+0.08%) |
May 21, 2021 | 11.40 | 11.54 | 11.38 | 11.47 | 49,612 | +0.17(+1.51%) |
May 20, 2021 | 11.47 | 11.47 | 11.24 | 11.30 | 47,237 | -0.16(-1.40%) |
May 19, 2021 | 11.35 | 11.55 | 11.21 | 11.47 | 57,713 | +0.09(+0.83%) |
May 18, 2021 | 11.61 | 11.63 | 11.37 | 11.37 | 31,921 | -0.26(-2.20%) |
May 17, 2021 | 11.77 | 11.77 | 11.54 | 11.63 | 26,332 | -0.13(-1.13%) |
May 14, 2021 | 11.51 | 11.79 | 11.47 | 11.76 | 55,069 | +0.31(+2.73%) |
May 13, 2021 | 11.15 | 11.47 | 11.15 | 11.45 | 60,377 | +0.46(+4.22%) |
May 12, 2021 | 11.13 | 11.26 | 10.96 | 10.98 | 45,159 | -0.12(-1.11%) |
May 11, 2021 | 11.05 | 11.19 | 11.03 | 11.11 | 55,551 | -0.09(-0.84%) |
May 10, 2021 | 11.16 | 11.48 | 11.16 | 11.20 | 58,525 | +0.04(+0.34%) |
May 07, 2021 | 11.13 | 11.16 | 10.77 | 11.16 | 39,940 | -0.03(-0.25%) |
May 06, 2021 | 11.01 | 11.20 | 10.92 | 11.19 | 48,945 | +0.18(+1.61%) |
May 05, 2021 | 10.89 | 11.07 | 10.79 | 11.01 | 45,716 | +0.10(+0.95%) |
May 04, 2021 | 10.72 | 10.98 | 10.69 | 10.91 | 52,748 | +0.09(+0.87%) |