Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.27 | 11.37 | 11.11 | 11.13 | 11,017,795 | -0.22(-1.92%) |
Jul 29, 2021 | 11.30 | 11.41 | 11.23 | 11.34 | 8,943,123 | +0.12(+1.06%) |
Jul 28, 2021 | 11.27 | 11.32 | 11.07 | 11.22 | 10,468,199 | -0.03(-0.31%) |
Jul 27, 2021 | 11.21 | 11.27 | 10.87 | 11.26 | 18,557,974 | +0.00(+0.00%) |
Jul 26, 2021 | 11.23 | 11.37 | 11.23 | 11.26 | 10,631,472 | +0.04(+0.37%) |
Jul 23, 2021 | 11.37 | 11.38 | 11.18 | 11.22 | 8,048,349 | -0.06(-0.49%) |
Jul 22, 2021 | 11.42 | 11.44 | 11.26 | 11.27 | 9,818,284 | -0.16(-1.40%) |
Jul 21, 2021 | 11.38 | 11.52 | 11.37 | 11.43 | 10,047,870 | +0.13(+1.11%) |
Jul 20, 2021 | 11.06 | 11.34 | 11.00 | 11.31 | 11,844,780 | +0.29(+2.59%) |
Jul 19, 2021 | 11.09 | 11.14 | 10.87 | 11.02 | 15,640,019 | -0.20(-1.80%) |
Jul 16, 2021 | 11.31 | 11.36 | 11.19 | 11.22 | 7,518,882 | -0.02(-0.19%) |
Jul 15, 2021 | 11.19 | 11.36 | 11.10 | 11.25 | 12,303,644 | +0.03(+0.25%) |
Jul 14, 2021 | 11.45 | 11.57 | 11.19 | 11.22 | 13,866,672 | -0.17(-1.47%) |
Jul 13, 2021 | 11.73 | 11.73 | 11.37 | 11.38 | 15,474,685 | -0.35(-3.02%) |
Jul 12, 2021 | 11.74 | 11.82 | 11.66 | 11.74 | 7,198,410 | -0.01(-0.12%) |
Jul 09, 2021 | 11.62 | 11.77 | 11.61 | 11.75 | 8,878,821 | +0.25(+2.18%) |
Jul 08, 2021 | 11.48 | 11.62 | 11.32 | 11.50 | 12,462,584 | -0.09(-0.78%) |
Jul 07, 2021 | 11.73 | 11.74 | 11.58 | 11.59 | 10,205,612 | -0.14(-1.19%) |
Jul 06, 2021 | 11.83 | 11.84 | 11.68 | 11.73 | 10,952,001 | -0.06(-0.47%) |
Jul 02, 2021 | 11.87 | 11.91 | 11.77 | 11.79 | 6,532,337 | -0.05(-0.41%) |
Jul 01, 2021 | 11.78 | 11.91 | 11.70 | 11.84 | 8,323,389 | +0.08(+0.71%) |
Jun 30, 2021 | 11.71 | 11.79 | 11.66 | 11.75 | 8,244,866 | +0.06(+0.54%) |
Jun 29, 2021 | 11.95 | 11.95 | 11.61 | 11.69 | 13,029,159 | -0.19(-1.64%) |
Jun 28, 2021 | 11.98 | 11.98 | 11.82 | 11.89 | 10,094,752 | -0.01(-0.12%) |
Jun 25, 2021 | 11.88 | 11.96 | 11.87 | 11.90 | 8,528,929 | +0.05(+0.41%) |
Jun 24, 2021 | 11.84 | 11.89 | 11.78 | 11.85 | 5,828,130 | +0.06(+0.47%) |
Jun 23, 2021 | 11.79 | 11.84 | 11.73 | 11.80 | 8,682,311 | +0.05(+0.41%) |
Jun 22, 2021 | 11.87 | 11.87 | 11.72 | 11.75 | 10,023,711 | -0.05(-0.41%) |
Jun 21, 2021 | 11.62 | 11.81 | 11.56 | 11.80 | 10,936,925 | +0.26(+2.22%) |
Jun 18, 2021 | 11.66 | 11.70 | 11.47 | 11.54 | 24,255,086 | -0.20(-1.71%) |
Jun 17, 2021 | 12.05 | 12.11 | 11.60 | 11.74 | 21,147,736 | -0.32(-2.69%) |
Jun 16, 2021 | 12.02 | 12.09 | 11.97 | 12.07 | 12,842,677 | +0.06(+0.52%) |
Jun 15, 2021 | 12.22 | 12.23 | 11.95 | 12.00 | 17,611,900 | -0.18(-1.47%) |
Jun 14, 2021 | 12.25 | 12.36 | 12.12 | 12.18 | 19,305,558 | -0.06(-0.45%) |
Jun 11, 2021 | 12.54 | 12.56 | 12.18 | 12.24 | 37,542,360 | -0.63(-4.89%) |
Jun 10, 2021 | 12.97 | 12.99 | 12.86 | 12.87 | 11,826,274 | -0.03(-0.21%) |
Jun 09, 2021 | 12.93 | 13.02 | 12.88 | 12.89 | 13,583,038 | -0.03(-0.21%) |
Jun 08, 2021 | 12.88 | 12.92 | 12.83 | 12.92 | 9,518,601 | +0.01(+0.11%) |
Jun 07, 2021 | 12.89 | 12.94 | 12.82 | 12.91 | 7,806,192 | +0.02(+0.16%) |
Jun 04, 2021 | 12.87 | 12.92 | 12.80 | 12.89 | 8,472,083 | +0.03(+0.27%) |
Jun 03, 2021 | 12.89 | 12.91 | 12.83 | 12.85 | 7,349,142 | -0.04(-0.32%) |
Jun 02, 2021 | 12.87 | 12.95 | 12.84 | 12.89 | 9,113,095 | +0.02(+0.16%) |
Jun 01, 2021 | 12.82 | 12.89 | 12.77 | 12.87 | 11,140,133 | +0.06(+0.49%) |
May 28, 2021 | 12.79 | 12.82 | 12.76 | 12.81 | 6,984,244 | +0.02(+0.16%) |
May 27, 2021 | 12.80 | 12.81 | 12.72 | 12.79 | 9,500,330 | +0.03(+0.27%) |
May 26, 2021 | 12.76 | 12.80 | 12.69 | 12.76 | 9,270,123 | +0.03(+0.27%) |
May 25, 2021 | 12.79 | 12.82 | 12.70 | 12.72 | 9,476,992 | -0.03(-0.27%) |
May 24, 2021 | 12.76 | 12.79 | 12.67 | 12.76 | 8,809,731 | +0.05(+0.43%) |
May 21, 2021 | 12.68 | 12.72 | 12.65 | 12.70 | 7,049,982 | +0.05(+0.38%) |
May 20, 2021 | 12.65 | 12.69 | 12.59 | 12.65 | 6,371,113 | +0.00(+0.00%) |
May 19, 2021 | 12.54 | 12.69 | 12.47 | 12.65 | 10,441,612 | +0.05(+0.38%) |
May 18, 2021 | 12.52 | 12.69 | 12.50 | 12.61 | 10,979,393 | +0.10(+0.82%) |
May 17, 2021 | 12.52 | 12.53 | 12.42 | 12.50 | 8,090,994 | +0.02(+0.17%) |
May 14, 2021 | 12.34 | 12.49 | 12.34 | 12.48 | 8,243,900 | +0.23(+1.91%) |
May 13, 2021 | 12.08 | 12.32 | 12.04 | 12.25 | 10,740,713 | +0.29(+2.41%) |
May 12, 2021 | 12.39 | 12.44 | 11.92 | 11.96 | 20,024,740 | -0.45(-3.65%) |
May 11, 2021 | 12.49 | 12.53 | 12.36 | 12.41 | 12,422,336 | -0.14(-1.09%) |
May 10, 2021 | 12.59 | 12.67 | 12.54 | 12.55 | 6,811,161 | -0.03(-0.22%) |
May 07, 2021 | 12.46 | 12.58 | 12.41 | 12.58 | 7,065,334 | +0.08(+0.60%) |
May 06, 2021 | 12.48 | 12.50 | 12.34 | 12.50 | 8,843,747 | +0.05(+0.44%) |
May 05, 2021 | 12.29 | 12.48 | 12.19 | 12.45 | 8,820,291 | +0.16(+1.34%) |
May 04, 2021 | 12.40 | 12.41 | 12.21 | 12.28 | 9,916,815 | -0.07(-0.56%) |