Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.48 | 12.70 | 12.36 | 12.41 | 439,574 | +0.07(+0.56%) |
Jul 29, 2021 | 12.34 | 12.51 | 12.03 | 12.34 | 547,129 | +0.35(+2.88%) |
Jul 28, 2021 | 11.86 | 12.06 | 11.75 | 12.00 | 232,653 | +0.15(+1.24%) |
Jul 27, 2021 | 11.74 | 11.97 | 11.67 | 11.85 | 187,600 | +0.03(+0.22%) |
Jul 26, 2021 | 11.76 | 11.98 | 11.76 | 11.82 | 346,344 | +0.09(+0.74%) |
Jul 23, 2021 | 11.76 | 11.88 | 11.68 | 11.74 | 170,444 | +0.07(+0.59%) |
Jul 22, 2021 | 11.93 | 12.00 | 11.62 | 11.67 | 272,775 | -0.30(-2.53%) |
Jul 21, 2021 | 11.94 | 12.11 | 11.90 | 11.97 | 278,092 | +0.16(+1.39%) |
Jul 20, 2021 | 11.66 | 12.15 | 11.66 | 11.81 | 469,482 | +0.15(+1.26%) |
Jul 19, 2021 | 11.62 | 11.75 | 11.43 | 11.66 | 546,801 | -0.25(-2.10%) |
Jul 16, 2021 | 12.21 | 12.35 | 11.87 | 11.91 | 232,167 | -0.29(-2.41%) |
Jul 15, 2021 | 11.79 | 12.25 | 11.79 | 12.20 | 244,816 | +0.06(+0.50%) |
Jul 14, 2021 | 12.18 | 12.31 | 11.99 | 12.14 | 240,417 | -0.04(-0.35%) |
Jul 13, 2021 | 12.45 | 12.45 | 12.10 | 12.19 | 279,328 | -0.31(-2.49%) |
Jul 12, 2021 | 12.32 | 12.51 | 12.19 | 12.50 | 397,888 | +0.04(+0.35%) |
Jul 09, 2021 | 12.36 | 12.54 | 12.26 | 12.45 | 334,114 | +0.36(+3.00%) |
Jul 08, 2021 | 11.81 | 12.12 | 11.79 | 12.09 | 638,643 | -0.22(-1.82%) |
Jul 07, 2021 | 12.28 | 12.48 | 12.23 | 12.31 | 341,001 | -0.08(-0.63%) |
Jul 06, 2021 | 12.70 | 12.70 | 12.27 | 12.39 | 367,684 | -0.33(-2.58%) |
Jul 02, 2021 | 12.96 | 12.96 | 12.70 | 12.72 | 273,660 | -0.27(-2.06%) |
Jul 01, 2021 | 13.00 | 13.07 | 12.87 | 12.99 | 381,661 | +0.08(+0.60%) |
Jun 30, 2021 | 12.89 | 13.04 | 12.88 | 12.91 | 290,845 | -0.04(-0.33%) |
Jun 29, 2021 | 13.18 | 13.20 | 12.95 | 12.95 | 205,640 | -0.12(-0.92%) |
Jun 28, 2021 | 13.40 | 13.40 | 12.99 | 13.07 | 425,052 | -0.42(-3.14%) |
Jun 25, 2021 | 13.45 | 13.58 | 13.39 | 13.50 | 780,586 | +0.05(+0.39%) |
Jun 24, 2021 | 13.33 | 13.46 | 13.22 | 13.45 | 242,588 | +0.25(+1.90%) |
Jun 23, 2021 | 13.43 | 13.50 | 13.20 | 13.20 | 445,915 | -0.18(-1.36%) |
Jun 22, 2021 | 12.85 | 13.52 | 12.85 | 13.38 | 165,359 | -0.08(-0.58%) |
Jun 21, 2021 | 13.07 | 13.62 | 13.07 | 13.46 | 388,616 | +0.49(+3.80%) |
Jun 18, 2021 | 13.35 | 13.52 | 12.93 | 12.96 | 801,207 | -0.66(-4.82%) |
Jun 17, 2021 | 14.29 | 14.29 | 13.56 | 13.62 | 537,265 | -0.65(-4.54%) |
Jun 16, 2021 | 13.98 | 14.32 | 13.81 | 14.27 | 316,681 | +0.23(+1.66%) |
Jun 15, 2021 | 14.01 | 14.20 | 13.90 | 14.03 | 273,899 | +0.10(+0.68%) |
Jun 14, 2021 | 14.08 | 14.19 | 13.84 | 13.94 | 299,612 | -0.16(-1.10%) |
Jun 11, 2021 | 14.06 | 14.18 | 14.01 | 14.09 | 166,651 | +0.04(+0.31%) |
Jun 10, 2021 | 14.38 | 14.50 | 14.03 | 14.05 | 165,888 | -0.27(-1.87%) |
Jun 09, 2021 | 14.43 | 14.57 | 14.30 | 14.32 | 282,339 | -0.28(-1.89%) |
Jun 08, 2021 | 14.42 | 14.65 | 13.93 | 14.59 | 227,976 | +0.05(+0.36%) |
Jun 07, 2021 | 14.70 | 14.70 | 14.39 | 14.54 | 181,643 | +0.08(+0.54%) |
Jun 04, 2021 | 14.43 | 14.50 | 14.25 | 14.47 | 191,360 | -0.02(-0.12%) |
Jun 03, 2021 | 14.52 | 14.54 | 14.38 | 14.48 | 214,058 | -0.03(-0.18%) |
Jun 02, 2021 | 14.76 | 14.76 | 14.46 | 14.51 | 294,757 | -0.16(-1.06%) |
Jun 01, 2021 | 14.66 | 14.79 | 14.61 | 14.66 | 359,767 | +0.10(+0.71%) |
May 28, 2021 | 14.53 | 14.53 | 14.27 | 14.56 | 202,915 | +0.11(+0.78%) |
May 27, 2021 | 14.44 | 14.54 | 14.34 | 14.45 | 226,960 | +0.20(+1.39%) |
May 26, 2021 | 14.09 | 14.26 | 13.90 | 14.25 | 199,877 | +0.22(+1.54%) |
May 25, 2021 | 14.55 | 14.61 | 14.02 | 14.03 | 321,546 | -0.46(-3.16%) |
May 24, 2021 | 14.80 | 14.80 | 14.39 | 14.49 | 221,960 | -0.20(-1.35%) |
May 21, 2021 | 14.61 | 14.78 | 14.44 | 14.69 | 221,270 | +0.19(+1.31%) |
May 20, 2021 | 14.37 | 14.51 | 14.03 | 14.50 | 252,367 | +0.09(+0.60%) |
May 19, 2021 | 14.22 | 14.44 | 14.04 | 14.41 | 315,200 | +0.03(+0.18%) |
May 18, 2021 | 14.52 | 14.67 | 14.38 | 14.39 | 219,491 | -0.17(-1.19%) |
May 17, 2021 | 14.40 | 14.58 | 14.30 | 14.56 | 191,801 | +0.08(+0.54%) |
May 14, 2021 | 14.47 | 14.51 | 14.25 | 14.48 | 174,850 | +0.12(+0.84%) |
May 13, 2021 | 13.69 | 14.42 | 13.69 | 14.36 | 322,481 | +0.63(+4.59%) |
May 12, 2021 | 14.15 | 14.27 | 13.62 | 13.73 | 395,280 | -0.31(-2.20%) |
May 11, 2021 | 14.09 | 14.31 | 13.95 | 14.04 | 184,109 | -0.23(-1.62%) |
May 10, 2021 | 14.49 | 14.66 | 14.26 | 14.27 | 396,737 | -0.21(-1.48%) |
May 07, 2021 | 14.34 | 14.49 | 14.17 | 14.49 | 230,291 | +0.09(+0.66%) |
May 06, 2021 | 14.22 | 14.42 | 14.08 | 14.39 | 214,352 | +0.20(+1.39%) |
May 05, 2021 | 14.20 | 14.26 | 13.96 | 14.19 | 210,422 | +0.04(+0.30%) |
May 04, 2021 | 13.99 | 14.15 | 13.88 | 14.15 | 256,470 | +0.18(+1.29%) |