Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.80 | 11.96 | 11.66 | 11.79 | 357,068 | -0.05(-0.41%) |
Jul 29, 2021 | 11.76 | 11.98 | 11.66 | 11.83 | 238,272 | +0.27(+2.32%) |
Jul 28, 2021 | 11.60 | 11.74 | 11.20 | 11.56 | 196,144 | +0.10(+0.84%) |
Jul 27, 2021 | 11.52 | 11.75 | 11.44 | 11.47 | 217,543 | -0.14(-1.24%) |
Jul 26, 2021 | 11.36 | 11.64 | 11.25 | 11.61 | 291,083 | +0.34(+2.98%) |
Jul 23, 2021 | 11.57 | 11.61 | 11.16 | 11.28 | 219,428 | -0.25(-2.16%) |
Jul 22, 2021 | 11.67 | 11.76 | 11.29 | 11.53 | 295,021 | -0.25(-2.12%) |
Jul 21, 2021 | 11.56 | 11.96 | 11.56 | 11.78 | 211,088 | +0.38(+3.37%) |
Jul 20, 2021 | 11.10 | 11.66 | 10.95 | 11.39 | 329,763 | +0.37(+3.40%) |
Jul 19, 2021 | 11.14 | 11.27 | 10.72 | 11.02 | 454,252 | -0.49(-4.25%) |
Jul 16, 2021 | 12.02 | 12.03 | 11.50 | 11.51 | 280,611 | -0.36(-3.07%) |
Jul 15, 2021 | 11.77 | 12.01 | 11.71 | 11.87 | 162,289 | -0.05(-0.40%) |
Jul 14, 2021 | 11.99 | 12.24 | 11.83 | 11.92 | 155,230 | +0.06(+0.49%) |
Jul 13, 2021 | 11.93 | 12.16 | 11.71 | 11.86 | 223,507 | -0.30(-2.45%) |
Jul 12, 2021 | 11.83 | 12.22 | 11.79 | 12.16 | 182,166 | +0.21(+1.77%) |
Jul 09, 2021 | 11.73 | 11.96 | 11.71 | 11.95 | 255,080 | +0.49(+4.27%) |
Jul 08, 2021 | 11.26 | 11.64 | 10.91 | 11.46 | 326,888 | -0.09(-0.75%) |
Jul 07, 2021 | 11.66 | 11.76 | 11.42 | 11.55 | 291,502 | -0.12(-0.99%) |
Jul 06, 2021 | 12.19 | 12.19 | 11.64 | 11.66 | 444,868 | -0.50(-4.10%) |
Jul 02, 2021 | 12.50 | 12.53 | 12.16 | 12.16 | 179,682 | -0.36(-2.91%) |
Jul 01, 2021 | 12.46 | 12.62 | 12.38 | 12.52 | 287,197 | +0.17(+1.40%) |
Jun 30, 2021 | 12.05 | 12.46 | 12.03 | 12.35 | 280,176 | +0.25(+2.06%) |
Jun 29, 2021 | 12.29 | 12.40 | 12.07 | 12.10 | 135,240 | -0.20(-1.64%) |
Jun 28, 2021 | 12.75 | 12.75 | 11.98 | 12.30 | 403,589 | -0.52(-4.04%) |
Jun 25, 2021 | 13.09 | 13.14 | 12.80 | 12.82 | 492,512 | -0.21(-1.62%) |
Jun 24, 2021 | 13.06 | 13.12 | 12.83 | 13.03 | 308,831 | -0.02(-0.15%) |
Jun 23, 2021 | 12.97 | 13.17 | 12.97 | 13.05 | 274,223 | +0.09(+0.67%) |
Jun 22, 2021 | 12.88 | 13.01 | 12.80 | 12.97 | 183,323 | +0.01(+0.07%) |
Jun 21, 2021 | 12.58 | 12.96 | 12.52 | 12.96 | 248,816 | +0.51(+4.09%) |
Jun 18, 2021 | 12.76 | 12.89 | 12.39 | 12.45 | 603,020 | -0.60(-4.63%) |
Jun 17, 2021 | 13.41 | 13.50 | 12.88 | 13.05 | 217,258 | -0.31(-2.30%) |
Jun 16, 2021 | 13.33 | 13.50 | 13.22 | 13.36 | 226,915 | +0.03(+0.22%) |
Jun 15, 2021 | 13.35 | 13.41 | 13.22 | 13.33 | 222,312 | +0.09(+0.65%) |
Jun 14, 2021 | 13.29 | 13.46 | 13.15 | 13.24 | 166,438 | -0.06(-0.43%) |
Jun 11, 2021 | 13.15 | 13.33 | 13.13 | 13.30 | 167,024 | +0.14(+1.09%) |
Jun 10, 2021 | 13.42 | 13.43 | 13.07 | 13.16 | 202,791 | -0.21(-1.58%) |
Jun 09, 2021 | 13.42 | 13.49 | 13.30 | 13.37 | 295,549 | -0.04(-0.29%) |
Jun 08, 2021 | 13.29 | 13.51 | 13.14 | 13.41 | 257,069 | +0.14(+1.08%) |
Jun 07, 2021 | 13.05 | 13.39 | 13.05 | 13.26 | 194,228 | +0.28(+2.14%) |
Jun 04, 2021 | 13.15 | 13.20 | 12.93 | 12.99 | 178,068 | +0.10(+0.74%) |
Jun 03, 2021 | 12.85 | 12.97 | 12.76 | 12.89 | 233,073 | -0.09(-0.67%) |
Jun 02, 2021 | 13.00 | 13.09 | 12.93 | 12.98 | 163,137 | +0.02(+0.15%) |
Jun 01, 2021 | 12.71 | 13.04 | 12.64 | 12.96 | 248,376 | +0.32(+2.51%) |
May 28, 2021 | 12.79 | 12.81 | 12.54 | 12.64 | 129,143 | -0.07(-0.53%) |
May 27, 2021 | 12.81 | 12.82 | 12.57 | 12.71 | 183,715 | +0.05(+0.38%) |
May 26, 2021 | 12.33 | 12.70 | 12.24 | 12.66 | 163,384 | +0.39(+3.21%) |
May 25, 2021 | 12.52 | 12.80 | 12.27 | 12.27 | 184,352 | -0.16(-1.31%) |
May 24, 2021 | 12.48 | 12.59 | 12.24 | 12.43 | 206,711 | +0.10(+0.78%) |
May 21, 2021 | 12.50 | 12.50 | 12.27 | 12.33 | 174,802 | +0.04(+0.31%) |
May 20, 2021 | 12.29 | 12.29 | 11.90 | 12.29 | 269,742 | -0.06(-0.47%) |
May 19, 2021 | 12.27 | 12.40 | 12.01 | 12.35 | 251,971 | -0.13(-1.08%) |
May 18, 2021 | 12.49 | 12.70 | 12.45 | 12.49 | 202,111 | +0.03(+0.23%) |
May 17, 2021 | 12.35 | 12.48 | 12.10 | 12.46 | 184,815 | +0.01(+0.08%) |
May 14, 2021 | 12.19 | 12.57 | 12.19 | 12.45 | 187,238 | +0.37(+3.10%) |
May 13, 2021 | 12.18 | 12.64 | 11.80 | 12.07 | 450,735 | +0.47(+4.05%) |
May 12, 2021 | 11.95 | 12.06 | 11.58 | 11.60 | 392,414 | -0.46(-3.82%) |
May 11, 2021 | 12.09 | 12.18 | 11.87 | 12.06 | 233,735 | -0.16(-1.33%) |
May 10, 2021 | 12.83 | 12.91 | 12.22 | 12.23 | 283,084 | -0.57(-4.43%) |
May 07, 2021 | 12.36 | 12.91 | 12.19 | 12.79 | 206,993 | +0.59(+4.80%) |
May 06, 2021 | 12.47 | 12.60 | 11.94 | 12.21 | 294,942 | -0.25(-2.00%) |
May 05, 2021 | 12.86 | 13.03 | 12.42 | 12.46 | 284,372 | -0.43(-3.35%) |
May 04, 2021 | 13.60 | 13.60 | 12.79 | 12.89 | 323,868 | -0.90(-6.54%) |