Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.20 | 13.46 | 13.14 | 13.27 | 1,358,686 | +0.11(+0.84%) |
Jul 29, 2021 | 13.53 | 13.65 | 13.09 | 13.16 | 3,504,692 | -0.25(-1.86%) |
Jul 28, 2021 | 13.21 | 13.46 | 13.09 | 13.41 | 1,372,937 | +0.31(+2.37%) |
Jul 27, 2021 | 12.99 | 13.19 | 12.99 | 13.10 | 908,177 | +0.03(+0.23%) |
Jul 26, 2021 | 13.05 | 13.18 | 12.91 | 13.07 | 1,004,033 | +0.05(+0.38%) |
Jul 23, 2021 | 13.01 | 13.17 | 12.92 | 13.02 | 1,858,884 | +0.03(+0.23%) |
Jul 22, 2021 | 13.24 | 13.27 | 12.80 | 12.99 | 4,254,367 | -0.27(-2.04%) |
Jul 21, 2021 | 12.94 | 13.27 | 12.77 | 13.26 | 1,424,133 | +0.41(+3.19%) |
Jul 20, 2021 | 12.58 | 12.90 | 12.56 | 12.85 | 2,345,624 | +0.25(+1.98%) |
Jul 19, 2021 | 12.46 | 12.68 | 12.36 | 12.60 | 1,200,727 | +0.11(+0.88%) |
Jul 16, 2021 | 12.65 | 12.82 | 12.40 | 12.49 | 1,354,728 | -0.08(-0.64%) |
Jul 15, 2021 | 12.39 | 12.59 | 12.22 | 12.57 | 1,345,630 | +0.13(+1.05%) |
Jul 14, 2021 | 12.40 | 12.56 | 12.33 | 12.44 | 1,768,157 | +0.06(+0.48%) |
Jul 13, 2021 | 12.44 | 12.52 | 12.13 | 12.38 | 1,033,019 | -0.05(-0.40%) |
Jul 12, 2021 | 12.61 | 12.68 | 12.36 | 12.43 | 1,646,651 | -0.18(-1.43%) |
Jul 09, 2021 | 12.40 | 12.63 | 12.29 | 12.61 | 1,266,059 | +0.34(+2.77%) |
Jul 08, 2021 | 12.09 | 12.32 | 11.96 | 12.27 | 2,233,648 | -0.03(-0.24%) |
Jul 07, 2021 | 12.30 | 12.48 | 12.12 | 12.30 | 5,192,400 | -0.04(-0.32%) |
Jul 06, 2021 | 12.79 | 12.79 | 12.33 | 12.34 | 2,019,203 | -0.24(-1.91%) |
Jul 02, 2021 | 12.89 | 12.89 | 12.58 | 12.58 | 1,967,970 | -0.35(-2.71%) |
Jul 01, 2021 | 12.87 | 13.00 | 12.79 | 12.93 | 1,217,394 | +0.06(+0.47%) |
Jun 30, 2021 | 12.70 | 12.97 | 12.59 | 12.87 | 1,537,577 | +0.15(+1.18%) |
Jun 29, 2021 | 13.10 | 13.11 | 12.69 | 12.72 | 1,227,266 | -0.39(-2.97%) |
Jun 28, 2021 | 13.15 | 13.20 | 12.89 | 13.11 | 1,824,645 | +0.01(+0.08%) |
Jun 25, 2021 | 12.80 | 13.34 | 12.69 | 13.10 | 7,659,553 | +0.29(+2.26%) |
Jun 24, 2021 | 12.40 | 12.82 | 12.35 | 12.81 | 1,761,719 | +0.41(+3.31%) |
Jun 23, 2021 | 12.63 | 12.80 | 12.32 | 12.40 | 1,729,483 | -0.18(-1.43%) |
Jun 22, 2021 | 12.08 | 12.62 | 12.00 | 12.58 | 3,351,929 | +0.51(+4.23%) |
Jun 21, 2021 | 11.76 | 12.12 | 11.72 | 12.07 | 1,727,848 | +0.35(+2.99%) |
Jun 18, 2021 | 11.47 | 11.76 | 11.37 | 11.72 | 3,585,858 | +0.25(+2.18%) |
Jun 17, 2021 | 11.43 | 11.50 | 11.18 | 11.47 | 2,492,807 | +0.00(+0.00%) |
Jun 16, 2021 | 11.23 | 11.48 | 11.16 | 11.47 | 1,742,407 | +0.29(+2.59%) |
Jun 15, 2021 | 11.24 | 11.52 | 11.10 | 11.18 | 1,242,048 | -0.06(-0.53%) |
Jun 14, 2021 | 11.77 | 11.77 | 11.15 | 11.24 | 1,837,775 | -0.49(-4.18%) |
Jun 11, 2021 | 11.76 | 11.84 | 11.64 | 11.73 | 1,025,804 | -0.04(-0.34%) |
Jun 10, 2021 | 11.40 | 11.88 | 11.34 | 11.77 | 2,258,882 | +0.37(+3.25%) |
Jun 09, 2021 | 11.51 | 11.61 | 11.34 | 11.40 | 2,452,121 | -0.06(-0.52%) |
Jun 08, 2021 | 11.94 | 12.07 | 11.42 | 11.46 | 2,127,029 | -0.54(-4.50%) |
Jun 07, 2021 | 11.90 | 12.11 | 11.82 | 12.00 | 1,535,637 | +0.16(+1.35%) |
Jun 04, 2021 | 12.03 | 12.05 | 11.76 | 11.84 | 1,469,516 | -0.14(-1.17%) |
Jun 03, 2021 | 11.69 | 11.99 | 11.53 | 11.98 | 1,520,675 | +0.30(+2.57%) |
Jun 02, 2021 | 11.61 | 11.91 | 11.56 | 11.68 | 3,049,207 | +0.12(+1.04%) |
Jun 01, 2021 | 11.58 | 11.58 | 11.38 | 11.56 | 1,989,061 | -0.01(-0.09%) |
May 28, 2021 | 11.81 | 11.91 | 11.55 | 11.57 | 1,017,501 | -0.17(-1.45%) |
May 27, 2021 | 12.07 | 12.12 | 11.68 | 11.74 | 1,977,307 | -0.25(-2.09%) |
May 26, 2021 | 12.02 | 12.10 | 11.89 | 11.99 | 1,278,542 | +0.07(+0.59%) |
May 25, 2021 | 12.31 | 12.31 | 11.88 | 11.92 | 1,926,809 | -0.32(-2.61%) |
May 24, 2021 | 12.29 | 12.37 | 12.15 | 12.24 | 1,724,086 | -0.08(-0.65%) |
May 21, 2021 | 12.50 | 12.62 | 12.32 | 12.32 | 1,314,291 | -0.11(-0.88%) |
May 20, 2021 | 12.03 | 12.50 | 12.03 | 12.43 | 2,429,549 | +0.35(+2.90%) |
May 19, 2021 | 11.90 | 12.12 | 11.82 | 12.08 | 1,411,181 | +0.08(+0.67%) |
May 18, 2021 | 11.89 | 12.15 | 11.85 | 12.00 | 1,745,960 | +0.15(+1.31%) |
May 17, 2021 | 11.70 | 11.90 | 11.55 | 11.85 | 1,309,536 | +0.17(+1.41%) |
May 14, 2021 | 11.53 | 11.77 | 11.50 | 11.68 | 2,047,770 | +0.20(+1.74%) |
May 13, 2021 | 11.35 | 11.55 | 11.17 | 11.48 | 3,029,422 | +0.32(+2.87%) |
May 12, 2021 | 10.81 | 11.26 | 10.81 | 11.16 | 1,632,650 | +0.17(+1.55%) |
May 11, 2021 | 10.71 | 11.15 | 10.71 | 10.99 | 1,519,720 | +0.00(+0.00%) |
May 10, 2021 | 10.93 | 11.21 | 10.79 | 10.99 | 1,866,061 | +0.02(+0.14%) |
May 07, 2021 | 10.71 | 11.17 | 10.61 | 10.97 | 1,782,102 | +0.48(+4.62%) |
May 06, 2021 | 10.73 | 10.83 | 10.29 | 10.49 | 1,974,562 | -0.34(-3.14%) |
May 05, 2021 | 10.82 | 11.05 | 10.68 | 10.83 | 2,350,390 | +0.00(+0.00%) |
May 04, 2021 | 11.08 | 11.08 | 10.79 | 10.83 | 1,362,458 | -0.27(-2.43%) |