Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.21 | 12.21 | 12.04 | 12.04 | 837,998 | -0.26(-2.11%) |
Jul 29, 2021 | 12.27 | 12.33 | 12.24 | 12.30 | 600,813 | +0.12(+0.96%) |
Jul 28, 2021 | 12.14 | 12.19 | 12.04 | 12.19 | 801,998 | +0.23(+1.89%) |
Jul 27, 2021 | 11.97 | 11.99 | 11.88 | 11.96 | 621,337 | -0.15(-1.24%) |
Jul 26, 2021 | 12.14 | 12.17 | 12.03 | 12.11 | 800,073 | -0.36(-2.89%) |
Jul 23, 2021 | 12.39 | 12.49 | 12.39 | 12.47 | 1,439,427 | +0.10(+0.81%) |
Jul 22, 2021 | 12.55 | 12.60 | 12.33 | 12.37 | 1,657,485 | +0.06(+0.48%) |
Jul 21, 2021 | 12.24 | 12.35 | 12.21 | 12.31 | 735,166 | +0.17(+1.38%) |
Jul 20, 2021 | 12.14 | 12.23 | 12.10 | 12.14 | 1,102,394 | +0.23(+1.97%) |
Jul 19, 2021 | 11.98 | 11.98 | 11.81 | 11.91 | 949,370 | -0.10(-0.84%) |
Jul 16, 2021 | 12.07 | 12.09 | 11.99 | 12.01 | 425,548 | +0.02(+0.14%) |
Jul 15, 2021 | 11.97 | 12.03 | 11.92 | 11.99 | 600,746 | +0.12(+0.99%) |
Jul 14, 2021 | 12.02 | 12.02 | 11.85 | 11.88 | 818,451 | -0.03(-0.28%) |
Jul 13, 2021 | 11.99 | 11.99 | 11.89 | 11.91 | 738,000 | +0.08(+0.64%) |
Jul 12, 2021 | 11.78 | 11.87 | 11.78 | 11.83 | 324,652 | +0.08(+0.64%) |
Jul 09, 2021 | 11.68 | 11.77 | 11.67 | 11.76 | 426,722 | +0.11(+0.93%) |
Jul 08, 2021 | 11.70 | 11.72 | 11.57 | 11.65 | 770,812 | -0.13(-1.14%) |
Jul 07, 2021 | 11.84 | 11.93 | 11.76 | 11.78 | 530,906 | +0.04(+0.36%) |
Jul 06, 2021 | 11.93 | 11.94 | 11.68 | 11.74 | 590,813 | +0.04(+0.36%) |
Jul 02, 2021 | 11.75 | 11.76 | 11.70 | 11.70 | 258,948 | -0.02(-0.14%) |
Jul 01, 2021 | 11.67 | 11.78 | 11.67 | 11.72 | 369,021 | +0.04(+0.36%) |
Jun 30, 2021 | 11.74 | 11.76 | 11.67 | 11.67 | 760,171 | -0.06(-0.50%) |
Jun 29, 2021 | 11.85 | 11.85 | 11.72 | 11.73 | 349,484 | -0.10(-0.85%) |
Jun 28, 2021 | 11.87 | 11.88 | 11.78 | 11.83 | 603,846 | -0.14(-1.19%) |
Jun 25, 2021 | 11.98 | 12.03 | 11.93 | 11.98 | 373,458 | +0.03(+0.21%) |
Jun 24, 2021 | 11.92 | 11.97 | 11.83 | 11.95 | 737,087 | +0.03(+0.21%) |
Jun 23, 2021 | 11.90 | 11.96 | 11.85 | 11.93 | 454,316 | +0.03(+0.21%) |
Jun 22, 2021 | 11.86 | 11.93 | 11.83 | 11.90 | 524,877 | +0.07(+0.57%) |
Jun 21, 2021 | 11.72 | 11.83 | 11.69 | 11.83 | 727,986 | -0.16(-1.33%) |
Jun 18, 2021 | 11.95 | 12.01 | 11.82 | 11.99 | 2,233,924 | -0.09(-0.76%) |
Jun 17, 2021 | 12.04 | 12.12 | 12.02 | 12.09 | 904,744 | +0.12(+0.98%) |
Jun 16, 2021 | 12.09 | 12.14 | 11.94 | 11.97 | 703,393 | -0.23(-1.85%) |
Jun 15, 2021 | 12.22 | 12.24 | 12.12 | 12.19 | 816,867 | -0.04(-0.34%) |
Jun 14, 2021 | 12.19 | 12.24 | 12.07 | 12.24 | 771,158 | -0.08(-0.68%) |
Jun 11, 2021 | 12.33 | 12.35 | 12.28 | 12.32 | 271,585 | -0.04(-0.34%) |
Jun 10, 2021 | 12.39 | 12.39 | 12.33 | 12.36 | 450,644 | -0.12(-0.94%) |
Jun 09, 2021 | 12.40 | 12.51 | 12.39 | 12.48 | 843,269 | +0.05(+0.40%) |
Jun 08, 2021 | 12.50 | 12.50 | 12.39 | 12.43 | 926,209 | -0.05(-0.40%) |
Jun 07, 2021 | 12.51 | 12.54 | 12.47 | 12.48 | 606,329 | -0.13(-1.06%) |
Jun 04, 2021 | 12.44 | 12.61 | 12.42 | 12.61 | 476,676 | +0.06(+0.47%) |
Jun 03, 2021 | 12.54 | 12.57 | 12.50 | 12.55 | 749,242 | -0.07(-0.53%) |
Jun 02, 2021 | 12.60 | 12.64 | 12.52 | 12.62 | 741,360 | -0.19(-1.50%) |
Jun 01, 2021 | 12.80 | 12.85 | 12.72 | 12.81 | 763,135 | +0.17(+1.32%) |
May 28, 2021 | 12.47 | 12.66 | 12.47 | 12.65 | 1,278,996 | +0.28(+2.23%) |
May 27, 2021 | 12.44 | 12.49 | 12.32 | 12.37 | 1,304,173 | +0.03(+0.27%) |
May 26, 2021 | 12.22 | 12.36 | 12.20 | 12.34 | 1,290,301 | +0.45(+3.80%) |
May 25, 2021 | 12.03 | 12.08 | 11.88 | 11.88 | 1,026,297 | -0.11(-0.91%) |
May 24, 2021 | 11.98 | 12.11 | 11.98 | 11.99 | 920,008 | +0.48(+4.14%) |
May 21, 2021 | 11.55 | 11.59 | 11.46 | 11.52 | 801,007 | -0.30(-2.55%) |
May 20, 2021 | 11.79 | 11.88 | 11.78 | 11.82 | 659,186 | +0.07(+0.57%) |
May 19, 2021 | 11.73 | 11.76 | 11.65 | 11.75 | 881,953 | -0.01(-0.07%) |
May 18, 2021 | 11.80 | 11.88 | 11.75 | 11.76 | 1,227,517 | +0.35(+3.08%) |
May 17, 2021 | 11.47 | 11.51 | 11.40 | 11.41 | 604,669 | -0.08(-0.66%) |
May 14, 2021 | 11.55 | 11.56 | 11.41 | 11.48 | 646,749 | -0.10(-0.87%) |
May 13, 2021 | 11.52 | 11.61 | 11.52 | 11.58 | 1,213,694 | +0.15(+1.32%) |
May 12, 2021 | 11.59 | 11.73 | 11.36 | 11.43 | 1,466,606 | +0.20(+1.79%) |
May 11, 2021 | 11.09 | 11.32 | 11.03 | 11.23 | 1,085,326 | +0.27(+2.44%) |
May 10, 2021 | 10.99 | 11.06 | 10.96 | 10.96 | 414,710 | +0.03(+0.23%) |
May 07, 2021 | 10.93 | 11.01 | 10.92 | 10.94 | 464,111 | +0.01(+0.08%) |
May 06, 2021 | 10.83 | 10.93 | 10.81 | 10.93 | 421,067 | +0.17(+1.55%) |
May 05, 2021 | 10.75 | 10.78 | 10.72 | 10.76 | 538,934 | +0.03(+0.31%) |
May 04, 2021 | 10.73 | 10.80 | 10.66 | 10.73 | 1,214,781 | +0.19(+1.83%) |