Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.78 | 11.82 | 11.41 | 11.51 | 177,943 | -0.20(-1.75%) |
Jul 29, 2021 | 11.71 | 11.90 | 11.71 | 11.71 | 90,036 | +0.03(+0.24%) |
Jul 28, 2021 | 11.51 | 11.83 | 11.48 | 11.68 | 97,457 | -0.01(-0.08%) |
Jul 27, 2021 | 11.72 | 11.74 | 11.52 | 11.69 | 77,956 | -0.11(-0.94%) |
Jul 26, 2021 | 11.78 | 11.99 | 11.68 | 11.80 | 89,113 | +0.05(+0.39%) |
Jul 23, 2021 | 11.84 | 11.84 | 11.64 | 11.76 | 113,053 | -0.01(-0.08%) |
Jul 22, 2021 | 11.79 | 11.79 | 11.56 | 11.77 | 152,634 | -0.06(-0.55%) |
Jul 21, 2021 | 11.79 | 11.92 | 11.71 | 11.83 | 136,401 | +0.13(+1.11%) |
Jul 20, 2021 | 11.36 | 11.89 | 11.34 | 11.70 | 184,854 | +0.38(+3.37%) |
Jul 19, 2021 | 11.39 | 11.56 | 11.12 | 11.32 | 320,750 | -0.29(-2.48%) |
Jul 16, 2021 | 11.94 | 12.01 | 11.49 | 11.61 | 235,405 | -0.25(-2.12%) |
Jul 15, 2021 | 12.04 | 12.05 | 11.77 | 11.86 | 195,377 | -0.15(-1.24%) |
Jul 14, 2021 | 12.08 | 12.27 | 11.99 | 12.01 | 254,161 | -0.03(-0.23%) |
Jul 13, 2021 | 12.03 | 12.16 | 11.95 | 12.04 | 113,218 | -0.07(-0.54%) |
Jul 12, 2021 | 11.91 | 12.14 | 11.77 | 12.10 | 137,676 | +0.12(+1.01%) |
Jul 09, 2021 | 11.85 | 12.07 | 11.85 | 11.98 | 106,423 | +0.13(+1.10%) |
Jul 08, 2021 | 11.84 | 12.00 | 11.72 | 11.85 | 143,116 | -0.20(-1.62%) |
Jul 07, 2021 | 12.02 | 12.16 | 11.85 | 12.04 | 247,764 | +0.00(+0.00%) |
Jul 06, 2021 | 12.19 | 12.24 | 11.88 | 12.04 | 258,484 | -0.14(-1.14%) |
Jul 02, 2021 | 12.41 | 12.41 | 12.13 | 12.18 | 162,635 | -0.13(-1.06%) |
Jul 01, 2021 | 12.32 | 12.38 | 12.20 | 12.31 | 381,674 | +0.09(+0.76%) |
Jun 30, 2021 | 11.98 | 12.26 | 11.98 | 12.22 | 131,304 | +0.18(+1.47%) |
Jun 29, 2021 | 12.17 | 12.17 | 11.93 | 12.04 | 160,400 | -0.08(-0.69%) |
Jun 28, 2021 | 12.30 | 12.30 | 11.95 | 12.13 | 161,487 | -0.20(-1.58%) |
Jun 25, 2021 | 12.45 | 12.64 | 12.28 | 12.32 | 504,865 | -0.12(-0.97%) |
Jun 24, 2021 | 12.15 | 12.46 | 12.15 | 12.44 | 139,142 | +0.32(+2.61%) |
Jun 23, 2021 | 12.16 | 12.28 | 12.05 | 12.13 | 131,693 | +0.03(+0.23%) |
Jun 22, 2021 | 12.26 | 12.26 | 11.90 | 12.10 | 136,322 | -0.16(-1.28%) |
Jun 21, 2021 | 11.92 | 12.29 | 11.91 | 12.26 | 131,358 | +0.41(+3.43%) |
Jun 18, 2021 | 12.05 | 12.53 | 11.78 | 11.85 | 391,885 | -0.45(-3.68%) |
Jun 17, 2021 | 12.84 | 12.84 | 12.20 | 12.30 | 257,952 | -0.36(-2.84%) |
Jun 16, 2021 | 12.70 | 12.77 | 12.56 | 12.66 | 201,327 | -0.06(-0.43%) |
Jun 15, 2021 | 12.88 | 12.88 | 12.62 | 12.72 | 159,883 | -0.13(-1.01%) |
Jun 14, 2021 | 13.01 | 13.03 | 12.80 | 12.85 | 458,617 | -0.07(-0.57%) |
Jun 11, 2021 | 12.83 | 13.01 | 12.53 | 12.92 | 101,993 | -0.01(-0.07%) |
Jun 10, 2021 | 13.13 | 13.17 | 12.92 | 12.93 | 115,352 | -0.17(-1.27%) |
Jun 09, 2021 | 12.79 | 13.20 | 12.79 | 13.10 | 164,307 | +0.11(+0.85%) |
Jun 08, 2021 | 12.90 | 13.10 | 12.83 | 12.99 | 123,528 | +0.10(+0.79%) |
Jun 07, 2021 | 12.78 | 13.01 | 12.67 | 12.89 | 144,086 | +0.13(+1.01%) |
Jun 04, 2021 | 12.72 | 12.81 | 12.54 | 12.76 | 190,553 | +0.02(+0.15%) |
Jun 03, 2021 | 12.65 | 12.83 | 12.51 | 12.74 | 164,630 | +0.11(+0.88%) |
Jun 02, 2021 | 12.40 | 12.75 | 12.33 | 12.63 | 333,310 | +0.23(+1.86%) |
Jun 01, 2021 | 12.38 | 12.54 | 12.25 | 12.40 | 315,952 | +0.10(+0.83%) |
May 28, 2021 | 12.52 | 12.52 | 12.17 | 12.29 | 222,010 | -0.22(-1.77%) |
May 27, 2021 | 12.46 | 12.63 | 12.42 | 12.52 | 173,371 | +0.14(+1.12%) |
May 26, 2021 | 12.46 | 12.56 | 12.37 | 12.38 | 138,630 | -0.08(-0.67%) |
May 25, 2021 | 12.65 | 12.80 | 12.44 | 12.46 | 190,686 | -0.16(-1.24%) |
May 24, 2021 | 12.55 | 12.69 | 12.45 | 12.62 | 124,519 | +0.07(+0.59%) |
May 21, 2021 | 12.43 | 12.58 | 12.23 | 12.54 | 208,214 | +0.22(+1.80%) |
May 20, 2021 | 12.25 | 12.42 | 12.01 | 12.32 | 176,978 | +0.06(+0.53%) |
May 19, 2021 | 12.56 | 12.65 | 12.04 | 12.26 | 294,327 | -0.40(-3.14%) |
May 18, 2021 | 12.37 | 12.80 | 12.20 | 12.65 | 413,611 | +0.57(+4.74%) |
May 17, 2021 | 12.29 | 12.35 | 11.89 | 12.08 | 282,917 | -0.03(-0.23%) |
May 14, 2021 | 12.05 | 12.13 | 11.92 | 12.11 | 206,878 | +0.15(+1.23%) |
May 13, 2021 | 11.63 | 12.01 | 11.53 | 11.96 | 266,483 | +0.34(+2.94%) |
May 12, 2021 | 12.03 | 12.03 | 11.58 | 11.62 | 249,719 | -0.31(-2.63%) |
May 11, 2021 | 11.89 | 11.99 | 11.72 | 11.93 | 476,328 | -0.08(-0.69%) |
May 10, 2021 | 11.86 | 12.17 | 11.80 | 12.02 | 458,835 | +0.23(+1.96%) |
May 07, 2021 | 11.58 | 11.89 | 11.57 | 11.79 | 248,140 | +0.19(+1.67%) |
May 06, 2021 | 11.43 | 11.59 | 11.32 | 11.59 | 573,136 | +0.18(+1.54%) |
May 05, 2021 | 12.56 | 12.74 | 11.21 | 11.42 | 1,144,374 | -2.02(-15.04%) |
May 04, 2021 | 13.56 | 13.72 | 13.41 | 13.44 | 435,040 | -0.16(-1.15%) |