Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.13 | 12.22 | 11.82 | 12.06 | 97,593 | -0.34(-2.76%) |
Jul 29, 2021 | 12.47 | 12.51 | 12.04 | 12.40 | 119,682 | +0.13(+1.04%) |
Jul 28, 2021 | 12.39 | 12.39 | 11.84 | 12.27 | 83,115 | +0.06(+0.52%) |
Jul 27, 2021 | 12.34 | 12.37 | 11.75 | 12.21 | 48,081 | -0.12(-0.98%) |
Jul 26, 2021 | 12.12 | 12.46 | 12.03 | 12.33 | 151,624 | +0.58(+4.94%) |
Jul 23, 2021 | 11.93 | 11.93 | 11.51 | 11.75 | 29,313 | -0.05(-0.42%) |
Jul 22, 2021 | 11.78 | 11.85 | 11.60 | 11.80 | 28,348 | +0.04(+0.36%) |
Jul 21, 2021 | 11.49 | 11.76 | 11.46 | 11.76 | 41,715 | +0.32(+2.78%) |
Jul 20, 2021 | 11.15 | 11.60 | 11.01 | 11.44 | 118,987 | +0.33(+2.93%) |
Jul 19, 2021 | 11.45 | 11.47 | 10.97 | 11.11 | 122,932 | -0.58(-4.96%) |
Jul 16, 2021 | 11.91 | 11.91 | 11.57 | 11.69 | 41,192 | -0.10(-0.84%) |
Jul 15, 2021 | 11.98 | 12.15 | 11.71 | 11.79 | 18,930 | -0.27(-2.23%) |
Jul 14, 2021 | 11.91 | 12.12 | 11.82 | 12.06 | 71,192 | +0.17(+1.43%) |
Jul 13, 2021 | 11.93 | 12.07 | 11.81 | 11.89 | 23,034 | -0.16(-1.29%) |
Jul 12, 2021 | 11.74 | 12.10 | 11.69 | 12.05 | 60,798 | +0.30(+2.59%) |
Jul 09, 2021 | 11.63 | 11.81 | 11.51 | 11.74 | 41,220 | +0.28(+2.47%) |
Jul 08, 2021 | 11.81 | 11.88 | 11.41 | 11.46 | 69,278 | -0.34(-2.88%) |
Jul 07, 2021 | 12.04 | 12.04 | 11.75 | 11.80 | 52,922 | -0.27(-2.23%) |
Jul 06, 2021 | 12.20 | 12.20 | 11.90 | 12.07 | 55,874 | -0.13(-1.04%) |
Jul 02, 2021 | 12.04 | 12.24 | 12.04 | 12.20 | 55,716 | +0.17(+1.41%) |
Jul 01, 2021 | 12.03 | 12.25 | 11.89 | 12.03 | 61,397 | +0.10(+0.83%) |
Jun 30, 2021 | 11.86 | 12.20 | 11.78 | 11.93 | 102,378 | +0.18(+1.51%) |
Jun 29, 2021 | 11.54 | 11.91 | 11.33 | 11.75 | 98,654 | +0.25(+2.15%) |
Jun 28, 2021 | 12.08 | 12.09 | 11.46 | 11.50 | 65,922 | -0.53(-4.41%) |
Jun 25, 2021 | 11.94 | 12.10 | 11.94 | 12.03 | 79,261 | +0.13(+1.13%) |
Jun 24, 2021 | 11.77 | 11.98 | 11.71 | 11.90 | 65,219 | +0.18(+1.57%) |
Jun 23, 2021 | 11.69 | 11.85 | 11.69 | 11.71 | 32,756 | +0.01(+0.12%) |
Jun 22, 2021 | 11.96 | 11.96 | 11.61 | 11.70 | 48,785 | -0.23(-1.96%) |
Jun 21, 2021 | 11.59 | 12.03 | 11.52 | 11.93 | 215,605 | +0.38(+3.31%) |
Jun 18, 2021 | 11.37 | 11.85 | 11.14 | 11.55 | 545,710 | +0.25(+2.19%) |
Jun 17, 2021 | 11.93 | 12.15 | 11.20 | 11.30 | 277,969 | -0.86(-7.10%) |
Jun 16, 2021 | 12.53 | 12.53 | 12.17 | 12.17 | 148,826 | -0.38(-2.99%) |
Jun 15, 2021 | 11.96 | 12.56 | 11.82 | 12.54 | 129,355 | +0.68(+5.73%) |
Jun 14, 2021 | 11.28 | 11.95 | 11.22 | 11.86 | 185,207 | +0.66(+5.88%) |
Jun 11, 2021 | 10.97 | 11.22 | 10.97 | 11.20 | 162,234 | +0.26(+2.39%) |
Jun 10, 2021 | 10.96 | 11.09 | 10.86 | 10.94 | 73,683 | +0.10(+0.91%) |
Jun 09, 2021 | 10.99 | 11.02 | 10.82 | 10.84 | 88,392 | -0.04(-0.33%) |
Jun 08, 2021 | 10.84 | 10.99 | 10.82 | 10.88 | 65,968 | +0.00(+0.00%) |
Jun 07, 2021 | 10.99 | 10.99 | 10.82 | 10.88 | 40,229 | -0.06(-0.52%) |
Jun 04, 2021 | 11.08 | 11.15 | 10.84 | 10.94 | 64,477 | -0.11(-0.96%) |
Jun 03, 2021 | 11.15 | 11.25 | 11.02 | 11.04 | 45,774 | -0.15(-1.33%) |
Jun 02, 2021 | 11.32 | 11.40 | 11.15 | 11.19 | 52,198 | -0.08(-0.75%) |
Jun 01, 2021 | 10.79 | 11.31 | 10.79 | 11.28 | 136,015 | +0.52(+4.80%) |
May 28, 2021 | 10.86 | 10.90 | 10.76 | 10.76 | 44,645 | +0.02(+0.20%) |
May 27, 2021 | 10.77 | 10.82 | 10.74 | 10.74 | 26,422 | +0.01(+0.07%) |
May 26, 2021 | 10.66 | 10.82 | 10.62 | 10.73 | 37,293 | +0.04(+0.40%) |
May 25, 2021 | 10.79 | 10.86 | 10.63 | 10.69 | 110,940 | -0.09(-0.79%) |
May 24, 2021 | 10.65 | 10.79 | 10.51 | 10.77 | 58,331 | +0.17(+1.60%) |
May 21, 2021 | 10.45 | 10.69 | 10.44 | 10.60 | 65,342 | +0.23(+2.18%) |
May 20, 2021 | 10.38 | 10.55 | 10.32 | 10.38 | 51,836 | -0.01(-0.07%) |
May 19, 2021 | 10.54 | 10.61 | 10.36 | 10.38 | 66,900 | -0.25(-2.40%) |
May 18, 2021 | 10.84 | 10.84 | 10.64 | 10.64 | 45,192 | -0.11(-1.05%) |
May 17, 2021 | 10.72 | 10.87 | 10.72 | 10.75 | 67,879 | +0.13(+1.20%) |
May 14, 2021 | 10.39 | 10.78 | 10.39 | 10.62 | 66,885 | +0.23(+2.25%) |
May 13, 2021 | 10.57 | 10.90 | 10.34 | 10.39 | 153,203 | -0.17(-1.61%) |
May 12, 2021 | 10.55 | 10.93 | 10.55 | 10.56 | 74,775 | +0.01(+0.07%) |
May 11, 2021 | 10.54 | 10.82 | 10.52 | 10.55 | 74,618 | -0.07(-0.67%) |
May 10, 2021 | 10.69 | 10.93 | 10.62 | 10.62 | 66,490 | -0.04(-0.40%) |
May 07, 2021 | 10.65 | 10.95 | 10.62 | 10.67 | 87,270 | -0.04(-0.33%) |
May 06, 2021 | 10.72 | 10.76 | 10.42 | 10.70 | 64,276 | -0.02(-0.20%) |
May 05, 2021 | 10.51 | 10.72 | 10.37 | 10.72 | 65,832 | +0.27(+2.57%) |
May 04, 2021 | 10.45 | 10.58 | 10.30 | 10.45 | 75,299 | -0.09(-0.87%) |