Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.42 | 11.53 | 11.26 | 11.28 | 10,870,132 | -0.22(-1.92%) |
Jul 29, 2021 | 11.46 | 11.56 | 11.38 | 11.50 | 8,823,265 | +0.12(+1.06%) |
Jul 28, 2021 | 11.43 | 11.47 | 11.22 | 11.38 | 10,327,901 | -0.04(-0.31%) |
Jul 27, 2021 | 11.36 | 11.42 | 11.02 | 11.41 | 18,309,254 | +0.00(+0.00%) |
Jul 26, 2021 | 11.38 | 11.52 | 11.38 | 11.41 | 10,488,985 | +0.04(+0.37%) |
Jul 23, 2021 | 11.52 | 11.54 | 11.33 | 11.37 | 7,940,482 | -0.06(-0.49%) |
Jul 22, 2021 | 11.57 | 11.59 | 11.41 | 11.43 | 9,686,696 | -0.16(-1.40%) |
Jul 21, 2021 | 11.53 | 11.67 | 11.53 | 11.59 | 9,913,205 | +0.13(+1.11%) |
Jul 20, 2021 | 11.22 | 11.50 | 11.14 | 11.46 | 11,686,032 | +0.29(+2.59%) |
Jul 19, 2021 | 11.24 | 11.29 | 11.02 | 11.17 | 15,430,407 | -0.20(-1.80%) |
Jul 16, 2021 | 11.46 | 11.51 | 11.34 | 11.38 | 7,418,111 | -0.02(-0.19%) |
Jul 15, 2021 | 11.34 | 11.51 | 11.25 | 11.40 | 12,138,747 | +0.03(+0.25%) |
Jul 14, 2021 | 11.60 | 11.72 | 11.34 | 11.37 | 13,680,826 | -0.17(-1.47%) |
Jul 13, 2021 | 11.89 | 11.89 | 11.53 | 11.54 | 15,267,288 | -0.36(-3.02%) |
Jul 12, 2021 | 11.90 | 11.98 | 11.81 | 11.90 | 7,101,934 | -0.01(-0.12%) |
Jul 09, 2021 | 11.78 | 11.93 | 11.77 | 11.91 | 8,759,824 | +0.25(+2.18%) |
Jul 08, 2021 | 11.63 | 11.78 | 11.48 | 11.66 | 12,295,557 | -0.09(-0.78%) |
Jul 07, 2021 | 11.89 | 11.90 | 11.74 | 11.75 | 10,068,833 | -0.14(-1.19%) |
Jul 06, 2021 | 11.99 | 12.00 | 11.84 | 11.89 | 10,805,219 | -0.06(-0.47%) |
Jul 02, 2021 | 12.03 | 12.07 | 11.93 | 11.95 | 6,444,788 | -0.05(-0.41%) |
Jul 01, 2021 | 11.94 | 12.07 | 11.86 | 12.00 | 8,211,836 | +0.08(+0.71%) |
Jun 30, 2021 | 11.87 | 11.95 | 11.82 | 11.91 | 8,134,366 | +0.06(+0.54%) |
Jun 29, 2021 | 12.11 | 12.11 | 11.77 | 11.85 | 12,854,538 | -0.20(-1.64%) |
Jun 28, 2021 | 12.14 | 12.14 | 11.98 | 12.05 | 9,959,458 | -0.01(-0.12%) |
Jun 25, 2021 | 12.04 | 12.12 | 12.03 | 12.06 | 8,414,621 | +0.05(+0.41%) |
Jun 24, 2021 | 12.00 | 12.05 | 11.94 | 12.01 | 5,750,020 | +0.06(+0.47%) |
Jun 23, 2021 | 11.95 | 12.01 | 11.89 | 11.96 | 8,565,948 | +0.05(+0.41%) |
Jun 22, 2021 | 12.03 | 12.03 | 11.88 | 11.91 | 9,889,370 | -0.05(-0.41%) |
Jun 21, 2021 | 11.78 | 11.97 | 11.72 | 11.96 | 10,790,345 | +0.26(+2.22%) |
Jun 18, 2021 | 11.82 | 11.86 | 11.63 | 11.70 | 23,930,010 | -0.20(-1.71%) |
Jun 17, 2021 | 12.22 | 12.28 | 11.76 | 11.90 | 20,864,306 | -0.33(-2.69%) |
Jun 16, 2021 | 12.18 | 12.26 | 12.13 | 12.23 | 12,670,555 | +0.06(+0.52%) |
Jun 15, 2021 | 12.38 | 12.39 | 12.11 | 12.17 | 17,375,860 | -0.18(-1.47%) |
Jun 14, 2021 | 12.42 | 12.52 | 12.29 | 12.35 | 19,046,818 | -0.06(-0.45%) |
Jun 11, 2021 | 12.71 | 12.73 | 12.34 | 12.40 | 37,039,200 | -0.64(-4.89%) |
Jun 10, 2021 | 13.15 | 13.17 | 13.04 | 13.04 | 11,667,774 | -0.03(-0.21%) |
Jun 09, 2021 | 13.11 | 13.20 | 13.06 | 13.07 | 13,400,993 | -0.03(-0.21%) |
Jun 08, 2021 | 13.06 | 13.10 | 13.01 | 13.10 | 9,391,029 | +0.01(+0.11%) |
Jun 07, 2021 | 13.06 | 13.11 | 13.00 | 13.08 | 7,701,570 | +0.02(+0.16%) |
Jun 04, 2021 | 13.05 | 13.10 | 12.98 | 13.06 | 8,358,536 | +0.04(+0.27%) |
Jun 03, 2021 | 13.07 | 13.08 | 13.00 | 13.03 | 7,250,646 | -0.04(-0.32%) |
Jun 02, 2021 | 13.05 | 13.13 | 13.02 | 13.07 | 8,990,958 | +0.02(+0.16%) |
Jun 01, 2021 | 12.99 | 13.06 | 12.94 | 13.05 | 10,990,828 | +0.06(+0.49%) |
May 28, 2021 | 12.96 | 12.99 | 12.93 | 12.99 | 6,890,639 | +0.02(+0.16%) |
May 27, 2021 | 12.98 | 12.99 | 12.89 | 12.96 | 9,373,003 | +0.04(+0.27%) |
May 26, 2021 | 12.94 | 12.98 | 12.86 | 12.93 | 9,145,880 | +0.03(+0.27%) |
May 25, 2021 | 12.96 | 12.99 | 12.87 | 12.90 | 9,349,976 | -0.03(-0.27%) |
May 24, 2021 | 12.93 | 12.96 | 12.85 | 12.93 | 8,691,658 | +0.06(+0.43%) |
May 21, 2021 | 12.85 | 12.89 | 12.82 | 12.87 | 6,955,494 | +0.05(+0.38%) |
May 20, 2021 | 12.83 | 12.86 | 12.76 | 12.83 | 6,285,724 | +0.00(+0.00%) |
May 19, 2021 | 12.71 | 12.86 | 12.64 | 12.83 | 10,301,667 | +0.05(+0.38%) |
May 18, 2021 | 12.69 | 12.87 | 12.67 | 12.78 | 10,832,241 | +0.10(+0.82%) |
May 17, 2021 | 12.69 | 12.70 | 12.59 | 12.67 | 7,982,554 | +0.02(+0.17%) |
May 14, 2021 | 12.51 | 12.66 | 12.51 | 12.65 | 8,133,410 | +0.24(+1.91%) |
May 13, 2021 | 12.24 | 12.48 | 12.20 | 12.41 | 10,596,760 | +0.29(+2.41%) |
May 12, 2021 | 12.56 | 12.61 | 12.08 | 12.12 | 19,756,358 | -0.46(-3.65%) |
May 11, 2021 | 12.66 | 12.70 | 12.52 | 12.58 | 12,255,845 | -0.14(-1.09%) |
May 10, 2021 | 12.76 | 12.84 | 12.71 | 12.72 | 6,719,874 | -0.03(-0.22%) |
May 07, 2021 | 12.63 | 12.75 | 12.58 | 12.75 | 6,970,641 | +0.08(+0.60%) |
May 06, 2021 | 12.65 | 12.67 | 12.51 | 12.67 | 8,725,219 | +0.06(+0.44%) |
May 05, 2021 | 12.46 | 12.64 | 12.36 | 12.62 | 8,702,076 | +0.17(+1.34%) |
May 04, 2021 | 12.57 | 12.58 | 12.37 | 12.45 | 9,783,904 | -0.07(-0.56%) |