Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.12 | 11.28 | 10.88 | 11.01 | 158,854 | -0.11(-0.99%) |
Jul 29, 2021 | 11.15 | 11.34 | 11.02 | 11.12 | 110,580 | +0.19(+1.74%) |
Jul 28, 2021 | 11.01 | 11.14 | 10.74 | 10.93 | 152,687 | -0.02(-0.18%) |
Jul 27, 2021 | 11.14 | 11.15 | 10.83 | 10.95 | 111,353 | -0.32(-2.84%) |
Jul 26, 2021 | 10.94 | 11.39 | 10.94 | 11.27 | 98,880 | +0.38(+3.49%) |
Jul 23, 2021 | 11.12 | 11.12 | 10.72 | 10.89 | 200,871 | -0.08(-0.73%) |
Jul 22, 2021 | 11.29 | 11.44 | 10.91 | 10.97 | 140,071 | -0.36(-3.18%) |
Jul 21, 2021 | 11.34 | 11.76 | 11.18 | 11.33 | 143,821 | +0.22(+1.98%) |
Jul 20, 2021 | 10.49 | 11.24 | 10.49 | 11.11 | 287,211 | +0.62(+5.91%) |
Jul 19, 2021 | 10.75 | 10.90 | 10.44 | 10.49 | 203,038 | -0.59(-5.32%) |
Jul 16, 2021 | 11.47 | 11.47 | 11.00 | 11.08 | 178,150 | -0.24(-2.12%) |
Jul 15, 2021 | 12.02 | 12.07 | 11.19 | 11.32 | 173,071 | -0.31(-2.67%) |
Jul 14, 2021 | 11.80 | 12.02 | 11.58 | 11.63 | 80,343 | -0.10(-0.85%) |
Jul 13, 2021 | 11.92 | 12.21 | 11.68 | 11.73 | 215,729 | -0.28(-2.33%) |
Jul 12, 2021 | 11.75 | 12.14 | 11.50 | 12.01 | 166,399 | +0.26(+2.21%) |
Jul 09, 2021 | 11.34 | 11.82 | 11.34 | 11.75 | 203,434 | +0.56(+5.00%) |
Jul 08, 2021 | 11.36 | 11.48 | 10.79 | 11.19 | 196,390 | -0.05(-0.44%) |
Jul 07, 2021 | 11.65 | 11.71 | 11.15 | 11.24 | 243,187 | -0.44(-3.77%) |
Jul 06, 2021 | 12.20 | 12.24 | 11.54 | 11.68 | 171,014 | -0.52(-4.26%) |
Jul 02, 2021 | 12.35 | 12.35 | 12.05 | 12.20 | 157,613 | -0.12(-0.97%) |
Jul 01, 2021 | 12.51 | 12.57 | 12.20 | 12.32 | 220,477 | -0.07(-0.56%) |
Jun 30, 2021 | 12.05 | 12.54 | 11.88 | 12.39 | 338,113 | +0.48(+4.03%) |
Jun 29, 2021 | 11.75 | 12.06 | 11.66 | 11.91 | 210,868 | +0.18(+1.53%) |
Jun 28, 2021 | 11.91 | 11.99 | 11.67 | 11.73 | 285,179 | -0.26(-2.17%) |
Jun 25, 2021 | 12.48 | 12.58 | 11.98 | 11.99 | 933,309 | -0.44(-3.54%) |
Jun 24, 2021 | 12.40 | 12.51 | 12.23 | 12.43 | 157,371 | +0.11(+0.89%) |
Jun 23, 2021 | 12.17 | 12.47 | 12.07 | 12.32 | 249,585 | +0.17(+1.40%) |
Jun 22, 2021 | 12.21 | 12.24 | 11.82 | 12.15 | 218,704 | -0.01(-0.08%) |
Jun 21, 2021 | 11.52 | 12.20 | 11.51 | 12.16 | 315,408 | +0.72(+6.29%) |
Jun 18, 2021 | 11.67 | 11.80 | 11.29 | 11.44 | 509,532 | -0.59(-4.90%) |
Jun 17, 2021 | 12.49 | 12.57 | 11.89 | 12.03 | 327,251 | -0.39(-3.14%) |
Jun 16, 2021 | 12.38 | 12.48 | 12.04 | 12.42 | 298,133 | -0.05(-0.40%) |
Jun 15, 2021 | 12.69 | 12.74 | 12.23 | 12.47 | 264,460 | -0.12(-0.95%) |
Jun 14, 2021 | 12.85 | 12.90 | 12.50 | 12.59 | 513,526 | -0.13(-1.02%) |
Jun 11, 2021 | 12.30 | 12.77 | 12.30 | 12.72 | 413,937 | +0.46(+3.75%) |
Jun 10, 2021 | 12.27 | 12.62 | 12.14 | 12.26 | 391,974 | -0.35(-2.78%) |
Jun 09, 2021 | 12.50 | 12.83 | 12.06 | 12.61 | 803,967 | -0.93(-6.87%) |
Jun 08, 2021 | 13.03 | 13.62 | 12.86 | 13.54 | 592,125 | +0.52(+3.99%) |
Jun 07, 2021 | 12.70 | 13.39 | 12.64 | 13.02 | 420,180 | +0.38(+3.01%) |
Jun 04, 2021 | 12.50 | 12.73 | 12.31 | 12.64 | 305,015 | +0.15(+1.20%) |
Jun 03, 2021 | 12.06 | 12.73 | 11.85 | 12.49 | 348,731 | +0.41(+3.39%) |
Jun 02, 2021 | 12.11 | 12.13 | 11.91 | 12.08 | 167,209 | -0.03(-0.25%) |
Jun 01, 2021 | 11.50 | 12.22 | 11.29 | 12.11 | 517,439 | +0.63(+5.49%) |
May 28, 2021 | 11.48 | 11.69 | 11.07 | 11.48 | 357,686 | +0.11(+0.97%) |
May 27, 2021 | 10.76 | 11.44 | 10.75 | 11.37 | 379,017 | +0.67(+6.26%) |
May 26, 2021 | 10.30 | 10.85 | 10.30 | 10.70 | 194,318 | +0.47(+4.59%) |
May 25, 2021 | 10.54 | 10.78 | 10.20 | 10.23 | 321,381 | -0.31(-2.94%) |
May 24, 2021 | 10.50 | 10.70 | 10.28 | 10.54 | 176,171 | +0.14(+1.35%) |
May 21, 2021 | 10.69 | 10.72 | 10.39 | 10.40 | 154,331 | -0.17(-1.61%) |
May 20, 2021 | 10.70 | 10.80 | 10.26 | 10.57 | 220,996 | -0.22(-2.04%) |
May 19, 2021 | 10.71 | 10.81 | 10.41 | 10.79 | 179,490 | -0.04(-0.37%) |
May 18, 2021 | 11.05 | 11.16 | 10.78 | 10.83 | 122,438 | -0.18(-1.63%) |
May 17, 2021 | 10.92 | 11.05 | 10.69 | 11.01 | 111,236 | +0.10(+0.92%) |
May 14, 2021 | 10.60 | 10.97 | 10.16 | 10.91 | 137,556 | +0.33(+3.12%) |
May 13, 2021 | 10.34 | 10.68 | 10.17 | 10.58 | 211,444 | +0.23(+2.22%) |
May 12, 2021 | 10.88 | 10.90 | 10.28 | 10.35 | 240,035 | -0.55(-5.05%) |
May 11, 2021 | 10.60 | 10.95 | 10.42 | 10.90 | 188,051 | -0.10(-0.91%) |
May 10, 2021 | 11.13 | 11.53 | 10.94 | 11.00 | 242,828 | -0.04(-0.36%) |
May 07, 2021 | 11.02 | 11.20 | 10.90 | 11.04 | 210,495 | -0.13(-1.16%) |
May 06, 2021 | 11.14 | 11.18 | 10.96 | 11.17 | 149,915 | +0.07(+0.63%) |
May 05, 2021 | 11.26 | 11.30 | 11.00 | 11.10 | 140,642 | -0.14(-1.25%) |
May 04, 2021 | 11.32 | 11.34 | 10.90 | 11.24 | 185,124 | -0.18(-1.58%) |