Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.40 | 12.53 | 12.20 | 12.41 | 2,621,541 | +0.13(+1.10%) |
Jul 29, 2021 | 12.27 | 12.31 | 12.00 | 12.27 | 1,412,379 | +0.07(+0.59%) |
Jul 28, 2021 | 11.94 | 12.25 | 11.86 | 12.20 | 1,591,086 | +0.33(+2.79%) |
Jul 27, 2021 | 11.90 | 11.99 | 11.75 | 11.87 | 1,309,613 | -0.05(-0.45%) |
Jul 26, 2021 | 11.52 | 11.94 | 11.52 | 11.92 | 1,660,762 | +0.32(+2.78%) |
Jul 23, 2021 | 12.10 | 12.10 | 11.54 | 11.60 | 3,002,053 | -0.49(-4.07%) |
Jul 22, 2021 | 11.47 | 12.33 | 11.44 | 12.09 | 4,702,389 | -0.25(-2.03%) |
Jul 21, 2021 | 12.81 | 12.90 | 12.32 | 12.34 | 1,772,711 | -0.30(-2.34%) |
Jul 20, 2021 | 12.00 | 12.67 | 11.98 | 12.64 | 1,417,754 | +0.64(+5.38%) |
Jul 19, 2021 | 12.11 | 12.28 | 11.85 | 11.99 | 2,065,723 | -0.46(-3.67%) |
Jul 16, 2021 | 12.75 | 12.86 | 12.38 | 12.45 | 2,331,857 | -0.26(-2.04%) |
Jul 15, 2021 | 12.90 | 13.02 | 12.63 | 12.71 | 2,494,036 | -0.22(-1.73%) |
Jul 14, 2021 | 13.13 | 13.32 | 12.83 | 12.93 | 2,202,814 | -0.20(-1.50%) |
Jul 13, 2021 | 13.32 | 13.34 | 13.13 | 13.13 | 731,785 | -0.20(-1.48%) |
Jul 12, 2021 | 13.13 | 13.34 | 13.03 | 13.33 | 858,969 | +0.09(+0.68%) |
Jul 09, 2021 | 13.07 | 13.27 | 12.97 | 13.24 | 1,097,038 | +0.30(+2.28%) |
Jul 08, 2021 | 12.77 | 12.98 | 12.67 | 12.94 | 1,323,363 | -0.06(-0.48%) |
Jul 07, 2021 | 13.14 | 13.16 | 12.83 | 13.01 | 1,403,601 | -0.12(-0.89%) |
Jul 06, 2021 | 13.37 | 13.37 | 12.96 | 13.12 | 1,465,241 | -0.23(-1.74%) |
Jul 02, 2021 | 13.36 | 13.37 | 13.22 | 13.36 | 1,377,080 | -0.01(-0.07%) |
Jul 01, 2021 | 13.38 | 13.44 | 13.21 | 13.36 | 1,872,770 | +0.13(+1.02%) |
Jun 30, 2021 | 13.19 | 13.37 | 13.14 | 13.23 | 1,306,096 | +0.01(+0.07%) |
Jun 29, 2021 | 12.96 | 13.27 | 12.77 | 13.22 | 1,644,730 | +0.41(+3.22%) |
Jun 28, 2021 | 13.08 | 13.14 | 12.59 | 12.81 | 2,971,912 | -0.26(-1.99%) |
Jun 25, 2021 | 13.53 | 13.53 | 13.06 | 13.07 | 2,315,368 | -0.35(-2.60%) |
Jun 24, 2021 | 13.44 | 13.48 | 13.18 | 13.42 | 1,496,814 | +0.07(+0.54%) |
Jun 23, 2021 | 13.76 | 13.77 | 13.32 | 13.35 | 1,769,503 | -0.22(-1.65%) |
Jun 22, 2021 | 13.93 | 13.97 | 13.52 | 13.57 | 2,339,922 | -0.30(-2.13%) |
Jun 21, 2021 | 13.70 | 14.10 | 13.70 | 13.87 | 1,792,954 | +0.29(+2.11%) |
Jun 18, 2021 | 13.72 | 13.87 | 13.55 | 13.58 | 1,974,392 | -0.30(-2.19%) |
Jun 17, 2021 | 14.24 | 14.32 | 13.67 | 13.88 | 1,741,837 | -0.42(-2.94%) |
Jun 16, 2021 | 14.28 | 14.39 | 14.13 | 14.30 | 1,176,123 | +0.06(+0.44%) |
Jun 15, 2021 | 14.32 | 14.33 | 13.88 | 14.24 | 1,572,170 | -0.01(-0.06%) |
Jun 14, 2021 | 14.32 | 14.42 | 14.12 | 14.25 | 1,425,762 | +0.00(+0.00%) |
Jun 11, 2021 | 14.20 | 14.31 | 14.11 | 14.25 | 1,106,648 | +0.13(+0.95%) |
Jun 10, 2021 | 14.09 | 14.22 | 13.94 | 14.12 | 1,288,473 | +0.15(+1.09%) |
Jun 09, 2021 | 13.73 | 14.12 | 13.62 | 13.96 | 1,911,953 | +0.32(+2.36%) |
Jun 08, 2021 | 13.48 | 13.70 | 13.44 | 13.64 | 1,298,240 | +0.13(+0.93%) |
Jun 07, 2021 | 13.44 | 13.70 | 13.42 | 13.52 | 1,752,025 | +0.10(+0.73%) |
Jun 04, 2021 | 13.30 | 13.44 | 13.20 | 13.42 | 895,975 | +0.15(+1.15%) |
Jun 03, 2021 | 13.35 | 13.47 | 13.23 | 13.27 | 1,037,717 | -0.21(-1.59%) |
Jun 02, 2021 | 13.44 | 13.63 | 13.37 | 13.48 | 1,365,410 | +0.13(+0.94%) |
Jun 01, 2021 | 13.03 | 13.45 | 13.03 | 13.36 | 1,735,556 | +0.42(+3.25%) |
May 28, 2021 | 13.27 | 13.29 | 12.81 | 12.93 | 3,608,624 | -0.29(-2.17%) |
May 27, 2021 | 13.59 | 13.70 | 13.17 | 13.22 | 2,966,250 | -0.39(-2.89%) |
May 26, 2021 | 13.86 | 13.89 | 13.57 | 13.62 | 1,819,202 | -0.23(-1.68%) |
May 25, 2021 | 14.13 | 14.15 | 13.82 | 13.85 | 1,677,374 | -0.26(-1.84%) |
May 24, 2021 | 13.95 | 14.16 | 13.74 | 14.11 | 1,328,595 | +0.31(+2.27%) |
May 21, 2021 | 13.88 | 14.08 | 13.73 | 13.79 | 863,292 | -0.04(-0.32%) |
May 20, 2021 | 13.56 | 13.87 | 13.53 | 13.84 | 706,697 | +0.26(+1.91%) |
May 19, 2021 | 13.70 | 13.75 | 13.49 | 13.58 | 1,032,887 | -0.36(-2.57%) |
May 18, 2021 | 14.05 | 14.12 | 13.89 | 13.94 | 1,088,236 | -0.04(-0.26%) |
May 17, 2021 | 13.70 | 13.98 | 13.62 | 13.97 | 1,420,123 | +0.25(+1.83%) |
May 14, 2021 | 13.62 | 13.91 | 13.53 | 13.72 | 1,738,290 | +0.29(+2.13%) |
May 13, 2021 | 13.21 | 13.53 | 13.18 | 13.44 | 1,111,804 | +0.20(+1.49%) |
May 12, 2021 | 13.55 | 13.75 | 13.18 | 13.24 | 1,262,051 | -0.19(-1.40%) |
May 11, 2021 | 13.37 | 13.58 | 13.27 | 13.43 | 1,214,883 | -0.19(-1.38%) |
May 10, 2021 | 12.99 | 13.71 | 12.99 | 13.62 | 2,585,615 | +0.36(+2.70%) |
May 07, 2021 | 13.43 | 13.57 | 13.16 | 13.26 | 1,351,458 | -0.09(-0.67%) |
May 06, 2021 | 13.39 | 13.45 | 13.02 | 13.35 | 937,832 | -0.04(-0.27%) |
May 05, 2021 | 13.22 | 13.48 | 13.14 | 13.38 | 1,689,171 | +0.35(+2.68%) |
May 04, 2021 | 13.29 | 13.37 | 12.91 | 13.03 | 1,609,520 | -0.29(-2.15%) |