Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.12 | 12.16 | 11.68 | 11.94 | 699,420 | -0.28(-2.29%) |
Jul 29, 2021 | 12.07 | 12.50 | 11.79 | 12.22 | 621,560 | +0.72(+6.26%) |
Jul 28, 2021 | 11.42 | 11.71 | 11.18 | 11.50 | 622,107 | +0.14(+1.23%) |
Jul 27, 2021 | 11.54 | 11.71 | 11.26 | 11.36 | 572,135 | -0.42(-3.57%) |
Jul 26, 2021 | 11.92 | 12.22 | 11.70 | 11.78 | 381,716 | -0.04(-0.34%) |
Jul 23, 2021 | 11.68 | 11.92 | 11.62 | 11.82 | 417,553 | +0.34(+2.96%) |
Jul 22, 2021 | 11.74 | 11.75 | 11.34 | 11.48 | 326,438 | -0.11(-0.95%) |
Jul 21, 2021 | 11.39 | 11.68 | 11.36 | 11.59 | 411,844 | +0.51(+4.60%) |
Jul 20, 2021 | 10.78 | 11.36 | 10.68 | 11.08 | 792,040 | +0.34(+3.17%) |
Jul 19, 2021 | 11.18 | 11.18 | 10.55 | 10.74 | 1,023,915 | -0.75(-6.53%) |
Jul 16, 2021 | 12.00 | 12.05 | 11.37 | 11.49 | 927,689 | -0.53(-4.41%) |
Jul 15, 2021 | 12.50 | 12.60 | 11.87 | 12.02 | 988,842 | -0.36(-2.91%) |
Jul 14, 2021 | 12.32 | 12.71 | 12.15 | 12.38 | 632,593 | +0.09(+0.73%) |
Jul 13, 2021 | 12.86 | 12.92 | 12.20 | 12.29 | 621,269 | -0.61(-4.73%) |
Jul 12, 2021 | 12.63 | 13.00 | 12.50 | 12.90 | 476,185 | +0.13(+1.02%) |
Jul 09, 2021 | 12.86 | 13.10 | 12.66 | 12.77 | 1,028,594 | +0.12(+0.95%) |
Jul 08, 2021 | 11.93 | 12.72 | 11.87 | 12.65 | 1,436,509 | +0.61(+5.07%) |
Jul 07, 2021 | 11.54 | 12.08 | 11.50 | 12.04 | 590,310 | +0.54(+4.70%) |
Jul 06, 2021 | 12.13 | 12.14 | 11.37 | 11.50 | 542,233 | -0.61(-5.04%) |
Jul 02, 2021 | 12.09 | 12.36 | 11.96 | 12.11 | 421,979 | +0.03(+0.25%) |
Jul 01, 2021 | 12.17 | 12.33 | 11.72 | 12.08 | 929,489 | -0.12(-0.98%) |
Jun 30, 2021 | 11.50 | 12.38 | 11.45 | 12.20 | 1,201,501 | +0.74(+6.46%) |
Jun 29, 2021 | 11.65 | 11.96 | 11.33 | 11.46 | 581,635 | -0.24(-2.05%) |
Jun 28, 2021 | 12.21 | 12.22 | 11.52 | 11.70 | 862,598 | -0.58(-4.72%) |
Jun 25, 2021 | 12.90 | 12.93 | 12.20 | 12.28 | 1,164,372 | -0.39(-3.08%) |
Jun 24, 2021 | 12.61 | 12.73 | 12.33 | 12.67 | 1,030,850 | +0.23(+1.86%) |
Jun 23, 2021 | 12.31 | 12.62 | 12.26 | 12.44 | 713,479 | +0.32(+2.60%) |
Jun 22, 2021 | 12.15 | 12.25 | 11.81 | 12.12 | 682,165 | +0.05(+0.38%) |
Jun 21, 2021 | 11.83 | 12.25 | 11.83 | 12.08 | 659,060 | +0.32(+2.68%) |
Jun 18, 2021 | 11.94 | 12.09 | 11.52 | 11.76 | 1,336,420 | -0.38(-3.13%) |
Jun 17, 2021 | 12.45 | 12.71 | 11.92 | 12.14 | 1,184,794 | -0.39(-3.11%) |
Jun 16, 2021 | 12.40 | 12.74 | 12.25 | 12.53 | 887,508 | +0.13(+1.05%) |
Jun 15, 2021 | 12.05 | 12.50 | 11.85 | 12.40 | 931,152 | +0.39(+3.24%) |
Jun 14, 2021 | 12.29 | 12.40 | 11.87 | 12.01 | 1,521,986 | -0.19(-1.60%) |
Jun 11, 2021 | 12.61 | 12.98 | 12.13 | 12.21 | 2,025,466 | +0.21(+1.78%) |
Jun 10, 2021 | 12.25 | 12.48 | 11.98 | 11.99 | 671,550 | -0.32(-2.56%) |
Jun 09, 2021 | 11.99 | 12.75 | 11.99 | 12.31 | 1,144,846 | +0.29(+2.39%) |
Jun 08, 2021 | 12.56 | 12.57 | 12.01 | 12.02 | 1,327,176 | -0.58(-4.63%) |
Jun 07, 2021 | 13.16 | 13.24 | 12.48 | 12.61 | 1,300,951 | -0.62(-4.70%) |
Jun 04, 2021 | 13.53 | 13.53 | 12.98 | 13.23 | 733,553 | -0.08(-0.63%) |
Jun 03, 2021 | 13.58 | 13.59 | 13.16 | 13.31 | 1,095,945 | -0.29(-2.11%) |
Jun 02, 2021 | 14.85 | 15.04 | 13.38 | 13.60 | 2,213,243 | -1.45(-9.61%) |
Jun 01, 2021 | 15.85 | 16.17 | 15.02 | 15.04 | 1,155,269 | -0.59(-3.79%) |
May 28, 2021 | 16.13 | 16.26 | 15.41 | 15.64 | 846,798 | -0.38(-2.37%) |
May 27, 2021 | 15.32 | 16.36 | 15.12 | 16.02 | 2,152,553 | +1.02(+6.80%) |
May 26, 2021 | 14.41 | 15.25 | 14.41 | 15.00 | 1,024,091 | +0.43(+2.93%) |
May 25, 2021 | 14.98 | 15.75 | 14.56 | 14.57 | 2,027,124 | -0.13(-0.88%) |
May 24, 2021 | 14.15 | 14.93 | 13.77 | 14.70 | 1,626,244 | +0.52(+3.66%) |
May 21, 2021 | 14.36 | 15.05 | 14.00 | 14.18 | 1,756,907 | +0.01(+0.07%) |
May 20, 2021 | 14.08 | 14.44 | 13.80 | 14.17 | 1,087,262 | +0.11(+0.79%) |
May 19, 2021 | 13.19 | 14.41 | 12.84 | 14.06 | 1,455,838 | +0.54(+3.98%) |
May 18, 2021 | 13.18 | 13.61 | 12.99 | 13.52 | 1,116,871 | +0.25(+1.89%) |
May 17, 2021 | 13.66 | 13.85 | 13.05 | 13.27 | 819,344 | -0.53(-3.83%) |
May 14, 2021 | 13.98 | 14.26 | 13.70 | 13.80 | 770,747 | -0.16(-1.13%) |
May 13, 2021 | 13.24 | 14.05 | 13.24 | 13.96 | 988,128 | +0.82(+6.28%) |
May 12, 2021 | 14.21 | 14.51 | 13.00 | 13.13 | 1,208,037 | -1.36(-9.40%) |
May 11, 2021 | 14.09 | 14.60 | 13.59 | 14.50 | 918,419 | +0.00(+0.00%) |
May 10, 2021 | 15.23 | 15.51 | 14.29 | 14.50 | 1,260,081 | -0.37(-2.49%) |
May 07, 2021 | 13.90 | 15.09 | 13.75 | 14.87 | 1,319,606 | +1.07(+7.72%) |
May 06, 2021 | 13.75 | 13.89 | 13.24 | 13.80 | 1,007,378 | +0.07(+0.54%) |
May 05, 2021 | 13.91 | 14.37 | 13.50 | 13.73 | 1,329,470 | -0.32(-2.31%) |
May 04, 2021 | 13.44 | 14.25 | 13.05 | 14.05 | 1,228,501 | +0.56(+4.12%) |