Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.57 | 12.71 | 12.28 | 12.37 | 10,162 | -0.39(-3.05%) |
Jul 29, 2021 | 12.47 | 12.77 | 12.47 | 12.76 | 36,193 | +0.10(+0.81%) |
Jul 28, 2021 | 12.32 | 12.65 | 12.22 | 12.65 | 12,199 | +0.59(+4.91%) |
Jul 27, 2021 | 12.31 | 12.50 | 11.73 | 12.06 | 48,580 | -0.34(-2.76%) |
Jul 26, 2021 | 12.99 | 13.05 | 12.39 | 12.40 | 18,613 | -0.48(-3.74%) |
Jul 23, 2021 | 12.90 | 13.19 | 12.89 | 12.89 | 29,696 | -0.16(-1.21%) |
Jul 22, 2021 | 12.45 | 13.21 | 12.27 | 13.04 | 45,546 | +0.43(+3.37%) |
Jul 21, 2021 | 12.50 | 12.87 | 12.41 | 12.62 | 17,090 | +0.06(+0.52%) |
Jul 20, 2021 | 12.37 | 12.77 | 12.22 | 12.55 | 45,140 | +0.25(+2.03%) |
Jul 19, 2021 | 11.35 | 12.68 | 11.35 | 12.30 | 65,934 | +0.56(+4.81%) |
Jul 16, 2021 | 12.40 | 12.41 | 11.57 | 11.74 | 96,744 | -0.62(-5.02%) |
Jul 15, 2021 | 12.47 | 12.85 | 12.14 | 12.36 | 44,840 | -0.27(-2.13%) |
Jul 14, 2021 | 13.00 | 13.00 | 12.52 | 12.63 | 28,571 | -0.29(-2.22%) |
Jul 13, 2021 | 13.25 | 13.27 | 12.86 | 12.91 | 60,616 | -0.32(-2.45%) |
Jul 12, 2021 | 13.25 | 13.39 | 12.81 | 13.24 | 98,750 | -0.08(-0.63%) |
Jul 09, 2021 | 13.58 | 13.58 | 13.21 | 13.32 | 142,878 | -0.06(-0.42%) |
Jul 08, 2021 | 13.89 | 13.89 | 13.13 | 13.38 | 141,708 | -0.65(-4.62%) |
Jul 07, 2021 | 15.00 | 15.04 | 13.98 | 14.02 | 69,050 | -0.98(-6.54%) |
Jul 06, 2021 | 15.00 | 15.08 | 14.87 | 15.01 | 53,917 | -0.13(-0.86%) |
Jul 02, 2021 | 15.18 | 15.28 | 14.91 | 15.13 | 57,804 | -0.01(-0.06%) |
Jul 01, 2021 | 15.54 | 15.54 | 15.04 | 15.14 | 55,069 | -0.21(-1.39%) |
Jun 30, 2021 | 13.85 | 15.54 | 13.39 | 15.36 | 237,925 | +1.44(+10.38%) |
Jun 29, 2021 | 13.75 | 14.05 | 13.60 | 13.91 | 55,944 | +0.08(+0.60%) |
Jun 28, 2021 | 13.80 | 13.91 | 13.64 | 13.83 | 34,908 | +0.02(+0.13%) |
Jun 25, 2021 | 13.78 | 13.93 | 13.43 | 13.81 | 38,868 | +0.15(+1.08%) |
Jun 24, 2021 | 13.42 | 13.74 | 13.14 | 13.66 | 41,105 | +0.34(+2.57%) |
Jun 23, 2021 | 13.56 | 13.67 | 13.05 | 13.32 | 49,232 | -0.35(-2.57%) |
Jun 22, 2021 | 13.18 | 13.84 | 13.17 | 13.67 | 46,633 | +0.44(+3.29%) |
Jun 21, 2021 | 12.96 | 13.29 | 12.80 | 13.24 | 148,400 | +0.38(+2.95%) |
Jun 18, 2021 | 12.77 | 13.32 | 12.69 | 12.86 | 322,254 | -0.02(-0.14%) |
Jun 17, 2021 | 13.87 | 13.87 | 12.74 | 12.88 | 90,617 | -0.97(-7.02%) |
Jun 16, 2021 | 13.52 | 13.95 | 13.40 | 13.85 | 66,702 | +0.34(+2.52%) |
Jun 15, 2021 | 14.33 | 14.33 | 13.31 | 13.51 | 158,058 | -0.75(-5.24%) |
Jun 14, 2021 | 14.53 | 14.67 | 14.16 | 14.25 | 120,788 | -0.23(-1.59%) |
Jun 11, 2021 | 15.11 | 15.11 | 14.36 | 14.48 | 87,708 | -0.63(-4.15%) |
Jun 10, 2021 | 15.07 | 15.32 | 15.04 | 15.11 | 81,000 | +0.18(+1.23%) |
Jun 09, 2021 | 15.11 | 15.35 | 14.91 | 14.93 | 97,153 | -0.18(-1.16%) |
Jun 08, 2021 | 14.99 | 15.18 | 14.83 | 15.10 | 174,536 | +0.18(+1.17%) |
Jun 07, 2021 | 13.99 | 15.02 | 13.96 | 14.93 | 91,149 | +0.81(+5.74%) |
Jun 04, 2021 | 13.71 | 14.19 | 13.67 | 14.12 | 47,963 | +0.32(+2.34%) |
Jun 03, 2021 | 13.70 | 13.82 | 13.50 | 13.79 | 76,200 | +0.16(+1.15%) |
Jun 02, 2021 | 13.82 | 13.82 | 13.55 | 13.64 | 77,009 | -0.48(-3.39%) |
Jun 01, 2021 | 13.82 | 14.21 | 13.50 | 14.12 | 205,887 | +0.73(+5.44%) |
May 28, 2021 | 13.08 | 13.72 | 13.08 | 13.39 | 94,849 | +0.11(+0.83%) |
May 27, 2021 | 13.15 | 13.47 | 13.11 | 13.28 | 91,629 | +0.41(+3.15%) |
May 26, 2021 | 12.79 | 12.88 | 12.72 | 12.87 | 10,914 | +0.10(+0.79%) |
May 25, 2021 | 12.88 | 12.88 | 12.67 | 12.77 | 12,485 | -0.06(-0.43%) |
May 24, 2021 | 12.92 | 13.11 | 12.76 | 12.83 | 37,488 | -0.06(-0.50%) |
May 21, 2021 | 12.89 | 13.02 | 12.77 | 12.89 | 24,792 | +0.03(+0.22%) |
May 20, 2021 | 12.85 | 12.96 | 12.64 | 12.86 | 26,105 | -0.12(-0.92%) |
May 19, 2021 | 12.71 | 13.05 | 12.44 | 12.98 | 31,412 | +0.01(+0.07%) |
May 18, 2021 | 12.95 | 13.08 | 12.84 | 12.97 | 25,856 | -0.11(-0.85%) |
May 17, 2021 | 12.90 | 13.19 | 12.42 | 13.08 | 82,792 | +0.26(+2.01%) |
May 14, 2021 | 12.06 | 13.05 | 11.90 | 12.83 | 97,006 | +1.15(+9.87%) |
May 13, 2021 | 11.69 | 11.78 | 11.52 | 11.67 | 27,235 | -0.02(-0.16%) |
May 12, 2021 | 11.11 | 11.75 | 11.11 | 11.69 | 31,710 | +0.10(+0.87%) |
May 11, 2021 | 11.49 | 11.65 | 11.47 | 11.59 | 95,550 | -0.21(-1.80%) |
May 10, 2021 | 12.06 | 12.06 | 11.75 | 11.80 | 15,719 | -0.13(-1.08%) |
May 07, 2021 | 11.88 | 11.98 | 11.73 | 11.93 | 34,563 | +0.14(+1.17%) |
May 06, 2021 | 12.05 | 12.05 | 11.66 | 11.79 | 10,715 | -0.14(-1.16%) |
May 05, 2021 | 12.07 | 12.08 | 11.84 | 11.93 | 6,969 | -0.03(-0.23%) |
May 04, 2021 | 12.08 | 12.08 | 11.64 | 11.96 | 50,051 | -0.09(-0.76%) |