Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.89 | 12.03 | 11.82 | 11.83 | 412,538 | -0.07(-0.57%) |
Jul 29, 2021 | 11.97 | 12.01 | 11.89 | 11.90 | 598,508 | -0.10(-0.81%) |
Jul 28, 2021 | 11.94 | 12.02 | 11.85 | 12.00 | 588,484 | +0.04(+0.31%) |
Jul 27, 2021 | 11.96 | 11.97 | 11.88 | 11.96 | 363,798 | +0.01(+0.06%) |
Jul 26, 2021 | 11.94 | 12.00 | 11.91 | 11.95 | 356,579 | +0.02(+0.13%) |
Jul 23, 2021 | 12.02 | 12.03 | 11.94 | 11.94 | 374,170 | +0.01(+0.06%) |
Jul 22, 2021 | 11.98 | 12.00 | 11.89 | 11.93 | 241,589 | -0.05(-0.44%) |
Jul 21, 2021 | 11.97 | 12.05 | 11.96 | 11.98 | 373,043 | +0.07(+0.63%) |
Jul 20, 2021 | 11.75 | 11.95 | 11.72 | 11.91 | 493,890 | +0.20(+1.66%) |
Jul 19, 2021 | 11.79 | 11.79 | 11.56 | 11.71 | 557,492 | -0.13(-1.14%) |
Jul 16, 2021 | 11.89 | 11.94 | 11.84 | 11.85 | 359,289 | -0.02(-0.19%) |
Jul 15, 2021 | 11.95 | 12.03 | 11.82 | 11.87 | 538,088 | -0.07(-0.63%) |
Jul 14, 2021 | 11.97 | 12.00 | 11.89 | 11.94 | 517,037 | -0.01(-0.06%) |
Jul 13, 2021 | 12.03 | 12.03 | 11.94 | 11.95 | 736,531 | -0.05(-0.44%) |
Jul 12, 2021 | 11.88 | 12.02 | 11.84 | 12.00 | 491,209 | +0.10(+0.82%) |
Jul 09, 2021 | 11.83 | 11.91 | 11.76 | 11.91 | 339,309 | +0.15(+1.28%) |
Jul 08, 2021 | 11.70 | 11.79 | 11.57 | 11.76 | 741,327 | -0.08(-0.70%) |
Jul 07, 2021 | 11.88 | 11.92 | 11.70 | 11.84 | 523,639 | -0.02(-0.19%) |
Jul 06, 2021 | 11.63 | 11.88 | 11.63 | 11.86 | 639,791 | +0.11(+0.89%) |
Jul 02, 2021 | 11.62 | 11.79 | 11.58 | 11.76 | 572,167 | +0.20(+1.69%) |
Jul 01, 2021 | 11.57 | 11.64 | 11.49 | 11.56 | 981,799 | +0.00(+0.00%) |
Jun 30, 2021 | 11.67 | 11.69 | 11.51 | 11.56 | 1,082,514 | -0.08(-0.71%) |
Jun 29, 2021 | 11.72 | 11.77 | 11.59 | 11.64 | 612,265 | -0.04(-0.32%) |
Jun 28, 2021 | 11.73 | 11.74 | 11.63 | 11.68 | 528,144 | -0.01(-0.13%) |
Jun 25, 2021 | 11.80 | 11.80 | 11.66 | 11.70 | 468,003 | -0.06(-0.51%) |
Jun 24, 2021 | 11.76 | 11.82 | 11.64 | 11.76 | 758,867 | +0.07(+0.58%) |
Jun 23, 2021 | 11.71 | 11.73 | 11.63 | 11.69 | 593,263 | +0.02(+0.19%) |
Jun 22, 2021 | 11.71 | 11.74 | 11.55 | 11.67 | 649,598 | +0.00(+0.00%) |
Jun 21, 2021 | 11.43 | 11.67 | 11.43 | 11.67 | 1,195,713 | +0.28(+2.44%) |
Jun 18, 2021 | 11.70 | 11.71 | 11.31 | 11.39 | 1,247,445 | -0.28(-2.38%) |
Jun 17, 2021 | 11.72 | 11.79 | 11.62 | 11.67 | 560,702 | -0.09(-0.77%) |
Jun 16, 2021 | 11.61 | 11.81 | 11.60 | 11.76 | 689,887 | +0.21(+1.82%) |
Jun 15, 2021 | 11.71 | 11.77 | 11.54 | 11.55 | 891,218 | -0.16(-1.35%) |
Jun 14, 2021 | 11.71 | 11.81 | 11.69 | 11.70 | 460,699 | +0.02(+0.13%) |
Jun 11, 2021 | 11.63 | 11.70 | 11.58 | 11.69 | 717,245 | +0.10(+0.91%) |
Jun 10, 2021 | 11.81 | 11.88 | 11.54 | 11.58 | 1,420,660 | -0.16(-1.40%) |
Jun 09, 2021 | 11.74 | 11.77 | 11.65 | 11.75 | 801,551 | -0.01(-0.06%) |
Jun 08, 2021 | 11.80 | 11.80 | 11.71 | 11.76 | 619,737 | +0.00(+0.00%) |
Jun 07, 2021 | 11.87 | 11.89 | 11.66 | 11.76 | 1,241,324 | -0.07(-0.56%) |
Jun 04, 2021 | 11.86 | 11.88 | 11.78 | 11.82 | 543,798 | +0.01(+0.12%) |
Jun 03, 2021 | 11.82 | 11.92 | 11.78 | 11.81 | 413,934 | -0.04(-0.37%) |
Jun 02, 2021 | 11.79 | 11.94 | 11.75 | 11.85 | 997,374 | +0.10(+0.88%) |
Jun 01, 2021 | 11.67 | 11.82 | 11.61 | 11.75 | 1,095,944 | +0.10(+0.89%) |
May 28, 2021 | 11.70 | 11.70 | 11.57 | 11.65 | 572,768 | +0.01(+0.06%) |
May 27, 2021 | 11.54 | 11.66 | 11.52 | 11.64 | 635,269 | +0.10(+0.83%) |
May 26, 2021 | 11.48 | 11.58 | 11.43 | 11.54 | 495,364 | +0.13(+1.10%) |
May 25, 2021 | 11.53 | 11.56 | 11.41 | 11.42 | 765,122 | -0.13(-1.08%) |
May 24, 2021 | 11.48 | 11.59 | 11.41 | 11.54 | 556,392 | +0.07(+0.64%) |
May 21, 2021 | 11.55 | 11.55 | 11.25 | 11.47 | 846,695 | -0.02(-0.19%) |
May 20, 2021 | 11.31 | 11.51 | 11.31 | 11.49 | 1,033,257 | +0.14(+1.23%) |
May 19, 2021 | 11.25 | 11.38 | 11.18 | 11.35 | 1,186,227 | +0.01(+0.13%) |
May 18, 2021 | 11.37 | 11.37 | 11.17 | 11.34 | 1,409,945 | +0.03(+0.26%) |
May 17, 2021 | 11.19 | 11.37 | 11.12 | 11.31 | 892,875 | +0.15(+1.39%) |
May 14, 2021 | 11.21 | 11.29 | 11.09 | 11.15 | 1,032,599 | +0.05(+0.46%) |
May 13, 2021 | 10.87 | 11.15 | 10.87 | 11.10 | 657,672 | +0.27(+2.45%) |
May 12, 2021 | 11.18 | 11.19 | 10.82 | 10.84 | 927,489 | -0.24(-2.19%) |
May 11, 2021 | 11.13 | 11.29 | 11.04 | 11.08 | 1,026,818 | -0.25(-2.21%) |
May 10, 2021 | 11.35 | 11.47 | 11.28 | 11.33 | 742,610 | -0.05(-0.45%) |
May 07, 2021 | 11.44 | 11.48 | 11.32 | 11.38 | 600,132 | -0.06(-0.51%) |
May 06, 2021 | 11.41 | 11.51 | 11.33 | 11.44 | 769,810 | +0.01(+0.13%) |
May 05, 2021 | 11.49 | 11.48 | 11.35 | 11.43 | 777,456 | -0.07(-0.58%) |
May 04, 2021 | 11.61 | 11.62 | 11.43 | 11.49 | 1,351,101 | -0.10(-0.83%) |