Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.80 | 11.89 | 11.56 | 11.60 | 4,134,061 | -0.36(-3.02%) |
Jul 29, 2021 | 11.96 | 12.13 | 11.85 | 11.97 | 7,702,638 | +0.33(+2.87%) |
Jul 28, 2021 | 11.64 | 11.70 | 11.43 | 11.63 | 3,845,403 | +0.02(+0.16%) |
Jul 27, 2021 | 11.50 | 11.67 | 11.47 | 11.61 | 3,648,154 | -0.03(-0.24%) |
Jul 26, 2021 | 11.57 | 11.74 | 11.56 | 11.64 | 3,317,433 | +0.11(+0.97%) |
Jul 23, 2021 | 11.60 | 11.62 | 11.47 | 11.53 | 3,581,195 | +0.14(+1.22%) |
Jul 22, 2021 | 11.55 | 11.56 | 11.31 | 11.39 | 3,073,826 | -0.16(-1.37%) |
Jul 21, 2021 | 11.38 | 11.58 | 11.38 | 11.55 | 3,886,709 | +0.54(+4.89%) |
Jul 20, 2021 | 10.75 | 11.08 | 10.71 | 11.01 | 3,485,309 | +0.15(+1.37%) |
Jul 19, 2021 | 10.81 | 10.86 | 10.70 | 10.86 | 3,721,031 | -0.19(-1.68%) |
Jul 16, 2021 | 11.31 | 11.31 | 11.03 | 11.05 | 3,868,226 | -0.32(-2.78%) |
Jul 15, 2021 | 11.29 | 11.47 | 11.25 | 11.36 | 2,929,045 | -0.08(-0.73%) |
Jul 14, 2021 | 11.55 | 11.60 | 11.35 | 11.45 | 3,149,768 | +0.02(+0.16%) |
Jul 13, 2021 | 11.47 | 11.51 | 11.33 | 11.43 | 2,846,414 | -0.22(-1.91%) |
Jul 12, 2021 | 11.51 | 11.73 | 11.41 | 11.65 | 3,407,942 | +0.01(+0.08%) |
Jul 09, 2021 | 11.47 | 11.66 | 11.38 | 11.64 | 3,621,176 | +0.50(+4.50%) |
Jul 08, 2021 | 11.21 | 11.28 | 11.11 | 11.14 | 5,468,536 | -0.32(-2.75%) |
Jul 07, 2021 | 11.49 | 11.59 | 11.36 | 11.46 | 3,830,127 | -0.19(-1.67%) |
Jul 06, 2021 | 11.94 | 11.94 | 11.61 | 11.65 | 4,465,671 | -0.41(-3.38%) |
Jul 02, 2021 | 12.14 | 12.15 | 11.98 | 12.06 | 1,944,060 | -0.14(-1.14%) |
Jul 01, 2021 | 12.20 | 12.25 | 12.15 | 12.20 | 2,826,342 | +0.06(+0.53%) |
Jun 30, 2021 | 12.02 | 12.17 | 12.00 | 12.13 | 2,854,095 | -0.03(-0.23%) |
Jun 29, 2021 | 12.29 | 12.34 | 12.14 | 12.16 | 3,010,592 | +0.02(+0.15%) |
Jun 28, 2021 | 12.24 | 12.25 | 12.03 | 12.14 | 4,513,939 | -0.20(-1.65%) |
Jun 25, 2021 | 12.25 | 12.37 | 12.20 | 12.35 | 4,473,719 | +0.07(+0.60%) |
Jun 24, 2021 | 12.11 | 12.29 | 12.06 | 12.27 | 2,631,868 | +0.25(+2.08%) |
Jun 23, 2021 | 12.06 | 12.13 | 11.99 | 12.02 | 2,477,590 | -0.04(-0.31%) |
Jun 22, 2021 | 12.01 | 12.11 | 11.98 | 12.06 | 3,281,753 | -0.17(-1.37%) |
Jun 21, 2021 | 12.11 | 12.24 | 12.10 | 12.23 | 3,595,298 | +0.22(+1.85%) |
Jun 18, 2021 | 12.15 | 12.22 | 11.99 | 12.00 | 6,778,358 | -0.43(-3.43%) |
Jun 17, 2021 | 12.90 | 12.93 | 12.37 | 12.43 | 6,256,083 | -0.32(-2.55%) |
Jun 16, 2021 | 12.81 | 12.87 | 12.62 | 12.75 | 5,260,995 | -0.36(-2.76%) |
Jun 15, 2021 | 12.96 | 13.14 | 12.95 | 13.12 | 3,118,986 | +0.14(+1.07%) |
Jun 14, 2021 | 13.13 | 13.18 | 12.95 | 12.98 | 3,025,499 | -0.17(-1.27%) |
Jun 11, 2021 | 13.18 | 13.23 | 13.08 | 13.14 | 4,345,536 | -0.14(-1.05%) |
Jun 10, 2021 | 13.58 | 13.63 | 13.28 | 13.28 | 3,597,380 | -0.26(-1.92%) |
Jun 09, 2021 | 13.66 | 13.68 | 13.48 | 13.54 | 3,832,258 | -0.30(-2.14%) |
Jun 08, 2021 | 13.79 | 13.93 | 13.70 | 13.84 | 2,941,782 | -0.15(-1.06%) |
Jun 07, 2021 | 13.92 | 14.07 | 13.89 | 13.99 | 2,653,096 | -0.04(-0.26%) |
Jun 04, 2021 | 14.03 | 14.05 | 13.91 | 14.03 | 2,674,456 | -0.06(-0.46%) |
Jun 03, 2021 | 14.05 | 14.15 | 14.04 | 14.09 | 2,615,380 | +0.01(+0.07%) |
Jun 02, 2021 | 14.09 | 14.12 | 14.00 | 14.08 | 2,903,231 | +0.02(+0.13%) |
Jun 01, 2021 | 14.07 | 14.17 | 14.03 | 14.06 | 2,906,706 | +0.06(+0.46%) |
May 28, 2021 | 13.81 | 14.05 | 13.77 | 14.00 | 3,675,685 | +0.06(+0.40%) |
May 27, 2021 | 13.87 | 13.96 | 13.79 | 13.94 | 3,318,540 | +0.14(+1.01%) |
May 26, 2021 | 13.64 | 13.86 | 13.59 | 13.80 | 3,821,879 | +0.06(+0.41%) |
May 25, 2021 | 14.08 | 14.23 | 13.75 | 13.75 | 8,015,580 | -0.19(-1.40%) |
May 24, 2021 | 13.64 | 14.12 | 13.64 | 13.94 | 6,987,755 | +0.28(+2.04%) |
May 21, 2021 | 13.53 | 13.68 | 13.51 | 13.66 | 4,069,777 | +0.33(+2.51%) |
May 20, 2021 | 13.31 | 13.37 | 13.18 | 13.33 | 4,035,787 | +0.09(+0.70%) |
May 19, 2021 | 13.15 | 13.29 | 12.98 | 13.24 | 3,894,597 | -0.02(-0.14%) |
May 18, 2021 | 13.33 | 13.38 | 13.26 | 13.26 | 4,228,387 | -0.03(-0.21%) |
May 17, 2021 | 13.14 | 13.30 | 13.09 | 13.28 | 4,370,911 | -0.07(-0.56%) |
May 14, 2021 | 13.25 | 13.39 | 13.25 | 13.36 | 3,838,183 | +0.29(+2.20%) |
May 13, 2021 | 12.84 | 13.10 | 12.83 | 13.07 | 3,307,696 | +0.24(+1.88%) |
May 12, 2021 | 12.93 | 13.11 | 12.78 | 12.83 | 5,915,742 | +0.03(+0.22%) |
May 11, 2021 | 12.62 | 12.86 | 12.58 | 12.80 | 5,670,554 | -0.04(-0.29%) |
May 10, 2021 | 12.93 | 13.09 | 12.83 | 12.84 | 5,994,461 | -0.28(-2.12%) |
May 07, 2021 | 12.76 | 13.13 | 12.74 | 13.12 | 5,136,939 | +0.25(+1.95%) |
May 06, 2021 | 12.72 | 12.88 | 12.59 | 12.87 | 4,100,807 | +0.26(+2.06%) |
May 05, 2021 | 12.58 | 12.67 | 12.49 | 12.61 | 3,951,947 | +0.18(+1.42%) |
May 04, 2021 | 12.40 | 12.55 | 12.21 | 12.43 | 6,676,894 | -0.32(-2.47%) |