Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.40 | 11.45 | 11.10 | 11.21 | 107,502 | -0.29(-2.52%) |
Jul 29, 2021 | 11.72 | 11.76 | 11.43 | 11.50 | 92,133 | +0.00(+0.00%) |
Jul 28, 2021 | 11.34 | 11.67 | 11.05 | 11.50 | 83,805 | +0.20(+1.77%) |
Jul 27, 2021 | 11.42 | 11.47 | 10.84 | 11.30 | 148,627 | -0.19(-1.65%) |
Jul 26, 2021 | 11.22 | 11.85 | 11.22 | 11.49 | 124,606 | +0.22(+1.95%) |
Jul 23, 2021 | 11.75 | 11.75 | 11.22 | 11.27 | 117,445 | -0.16(-1.40%) |
Jul 22, 2021 | 11.89 | 11.91 | 11.31 | 11.43 | 142,201 | -0.55(-4.59%) |
Jul 21, 2021 | 11.40 | 12.11 | 11.40 | 11.98 | 233,337 | +0.76(+6.77%) |
Jul 20, 2021 | 11.13 | 11.44 | 10.76 | 11.22 | 439,949 | +0.10(+0.90%) |
Jul 19, 2021 | 11.02 | 11.57 | 10.74 | 11.12 | 234,491 | -0.43(-3.72%) |
Jul 16, 2021 | 12.33 | 12.38 | 11.43 | 11.55 | 279,221 | -0.75(-6.10%) |
Jul 15, 2021 | 12.34 | 12.34 | 11.99 | 12.30 | 227,114 | -0.23(-1.84%) |
Jul 14, 2021 | 13.01 | 13.21 | 12.48 | 12.53 | 152,654 | -0.39(-3.02%) |
Jul 13, 2021 | 13.30 | 13.30 | 12.85 | 12.92 | 122,100 | -0.39(-2.93%) |
Jul 12, 2021 | 12.95 | 13.50 | 12.80 | 13.31 | 136,918 | +0.23(+1.76%) |
Jul 09, 2021 | 12.69 | 13.17 | 12.41 | 13.08 | 132,146 | +0.65(+5.23%) |
Jul 08, 2021 | 12.33 | 12.75 | 12.03 | 12.43 | 173,390 | -0.11(-0.88%) |
Jul 07, 2021 | 13.06 | 13.12 | 12.47 | 12.54 | 216,128 | -0.42(-3.24%) |
Jul 06, 2021 | 13.15 | 13.23 | 12.55 | 12.96 | 211,427 | -0.09(-0.69%) |
Jul 02, 2021 | 13.50 | 13.50 | 13.02 | 13.05 | 143,863 | -0.43(-3.19%) |
Jul 01, 2021 | 13.64 | 13.85 | 13.32 | 13.48 | 119,349 | +0.05(+0.37%) |
Jun 30, 2021 | 13.42 | 13.72 | 13.34 | 13.43 | 248,283 | +0.10(+0.75%) |
Jun 29, 2021 | 13.11 | 13.89 | 12.95 | 13.33 | 211,112 | +0.32(+2.46%) |
Jun 28, 2021 | 13.92 | 13.92 | 12.60 | 13.01 | 482,866 | -1.00(-7.14%) |
Jun 25, 2021 | 13.89 | 14.60 | 13.74 | 14.01 | 1,437,021 | +0.26(+1.89%) |
Jun 24, 2021 | 14.03 | 14.41 | 13.68 | 13.75 | 210,103 | -0.27(-1.93%) |
Jun 23, 2021 | 13.99 | 14.13 | 13.80 | 14.02 | 157,845 | +0.16(+1.15%) |
Jun 22, 2021 | 13.95 | 13.95 | 13.48 | 13.86 | 104,412 | -0.13(-0.93%) |
Jun 21, 2021 | 13.64 | 14.02 | 13.55 | 13.99 | 147,603 | +0.51(+3.78%) |
Jun 18, 2021 | 13.40 | 13.75 | 13.26 | 13.48 | 237,867 | -0.37(-2.67%) |
Jun 17, 2021 | 14.34 | 14.41 | 13.41 | 13.85 | 220,251 | -0.56(-3.89%) |
Jun 16, 2021 | 14.46 | 14.75 | 14.35 | 14.41 | 180,054 | -0.10(-0.69%) |
Jun 15, 2021 | 14.63 | 14.63 | 14.24 | 14.51 | 134,622 | -0.10(-0.68%) |
Jun 14, 2021 | 15.12 | 15.20 | 14.50 | 14.61 | 135,171 | -0.44(-2.92%) |
Jun 11, 2021 | 14.98 | 15.21 | 14.67 | 15.05 | 206,166 | +0.32(+2.17%) |
Jun 10, 2021 | 15.78 | 15.84 | 14.42 | 14.73 | 255,388 | -0.85(-5.46%) |
Jun 09, 2021 | 15.30 | 15.69 | 14.98 | 15.58 | 191,899 | +0.38(+2.50%) |
Jun 08, 2021 | 14.50 | 15.29 | 14.36 | 15.20 | 316,501 | +0.78(+5.41%) |
Jun 07, 2021 | 14.13 | 14.50 | 14.13 | 14.42 | 153,101 | +0.31(+2.20%) |
Jun 04, 2021 | 14.25 | 14.33 | 13.85 | 14.11 | 152,012 | -0.11(-0.77%) |
Jun 03, 2021 | 14.30 | 14.45 | 13.84 | 14.22 | 96,871 | -0.23(-1.59%) |
Jun 02, 2021 | 14.74 | 15.02 | 14.03 | 14.45 | 167,999 | -0.20(-1.37%) |
Jun 01, 2021 | 14.24 | 14.67 | 14.00 | 14.65 | 240,418 | +0.66(+4.72%) |
May 28, 2021 | 14.68 | 14.68 | 13.84 | 13.99 | 215,916 | -0.52(-3.58%) |
May 27, 2021 | 14.40 | 14.59 | 14.24 | 14.51 | 180,866 | +0.17(+1.19%) |
May 26, 2021 | 13.92 | 14.53 | 13.74 | 14.34 | 191,748 | +0.55(+3.99%) |
May 25, 2021 | 14.25 | 14.50 | 13.72 | 13.79 | 138,234 | -0.27(-1.92%) |
May 24, 2021 | 13.81 | 14.50 | 13.65 | 14.06 | 250,752 | +0.38(+2.78%) |
May 21, 2021 | 13.80 | 13.85 | 13.50 | 13.68 | 138,560 | +0.13(+0.96%) |
May 20, 2021 | 13.62 | 13.62 | 13.19 | 13.55 | 211,455 | +0.12(+0.89%) |
May 19, 2021 | 14.04 | 14.15 | 13.16 | 13.43 | 254,138 | -0.99(-6.87%) |
May 18, 2021 | 14.43 | 14.70 | 14.16 | 14.42 | 201,653 | -0.01(-0.07%) |
May 17, 2021 | 13.84 | 14.69 | 13.50 | 14.43 | 348,247 | +0.42(+3.00%) |
May 14, 2021 | 13.58 | 14.38 | 13.58 | 14.01 | 232,083 | +0.53(+3.93%) |
May 13, 2021 | 13.80 | 14.02 | 12.71 | 13.48 | 356,664 | -0.41(-2.95%) |
May 12, 2021 | 13.96 | 14.65 | 13.77 | 13.89 | 407,846 | -0.06(-0.43%) |
May 11, 2021 | 13.47 | 14.04 | 13.20 | 13.95 | 304,193 | +0.00(+0.00%) |
May 10, 2021 | 12.90 | 14.14 | 12.80 | 13.95 | 476,376 | +1.28(+10.10%) |
May 07, 2021 | 12.33 | 13.00 | 12.06 | 12.67 | 291,130 | +0.42(+3.43%) |
May 06, 2021 | 12.61 | 12.64 | 11.90 | 12.25 | 255,653 | -0.40(-3.16%) |
May 05, 2021 | 12.91 | 13.10 | 12.59 | 12.65 | 193,299 | -0.07(-0.55%) |
May 04, 2021 | 12.98 | 12.98 | 12.18 | 12.72 | 229,762 | -0.23(-1.78%) |