Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.02 | 12.19 | 11.82 | 11.85 | 492,418 | -0.15(-1.27%) |
Jul 29, 2021 | 11.94 | 12.15 | 11.94 | 12.01 | 454,188 | +0.12(+0.98%) |
Jul 28, 2021 | 12.18 | 12.18 | 11.33 | 11.89 | 810,030 | -0.17(-1.42%) |
Jul 27, 2021 | 11.92 | 12.12 | 11.83 | 12.06 | 485,925 | -0.01(-0.07%) |
Jul 26, 2021 | 11.95 | 12.20 | 11.95 | 12.07 | 417,500 | +0.13(+1.05%) |
Jul 23, 2021 | 12.01 | 12.07 | 11.86 | 11.94 | 312,139 | +0.09(+0.76%) |
Jul 22, 2021 | 12.16 | 12.16 | 11.80 | 11.85 | 342,524 | -0.38(-3.09%) |
Jul 21, 2021 | 12.16 | 12.35 | 12.16 | 12.23 | 372,042 | +0.24(+2.03%) |
Jul 20, 2021 | 11.72 | 12.33 | 11.71 | 11.99 | 820,747 | +0.28(+2.38%) |
Jul 19, 2021 | 11.86 | 12.04 | 11.60 | 11.71 | 581,949 | -0.47(-3.84%) |
Jul 16, 2021 | 12.60 | 12.60 | 12.15 | 12.18 | 603,809 | -0.35(-2.80%) |
Jul 15, 2021 | 12.17 | 12.55 | 12.17 | 12.53 | 545,323 | +0.25(+2.05%) |
Jul 14, 2021 | 12.32 | 12.52 | 12.13 | 12.28 | 453,592 | +0.00(+0.00%) |
Jul 13, 2021 | 12.53 | 12.55 | 12.23 | 12.28 | 497,257 | -0.32(-2.57%) |
Jul 12, 2021 | 12.30 | 12.60 | 12.25 | 12.60 | 565,994 | +0.11(+0.87%) |
Jul 09, 2021 | 12.29 | 12.49 | 12.25 | 12.49 | 483,998 | +0.46(+3.81%) |
Jul 08, 2021 | 12.03 | 12.20 | 11.90 | 12.03 | 710,461 | -0.25(-2.05%) |
Jul 07, 2021 | 12.07 | 12.44 | 12.03 | 12.29 | 606,508 | +0.08(+0.66%) |
Jul 06, 2021 | 12.50 | 12.57 | 12.15 | 12.21 | 484,831 | -0.35(-2.80%) |
Jul 02, 2021 | 12.65 | 12.76 | 12.50 | 12.56 | 512,065 | -0.12(-0.92%) |
Jul 01, 2021 | 12.76 | 12.78 | 12.59 | 12.67 | 482,468 | +0.01(+0.07%) |
Jun 30, 2021 | 12.57 | 12.72 | 12.57 | 12.66 | 437,419 | +0.02(+0.14%) |
Jun 29, 2021 | 12.84 | 12.92 | 12.61 | 12.65 | 268,391 | -0.06(-0.50%) |
Jun 28, 2021 | 13.08 | 13.08 | 12.64 | 12.71 | 538,837 | -0.43(-3.29%) |
Jun 25, 2021 | 13.10 | 13.21 | 12.99 | 13.14 | 993,826 | +0.08(+0.62%) |
Jun 24, 2021 | 12.93 | 13.09 | 12.76 | 13.06 | 309,940 | +0.25(+1.97%) |
Jun 23, 2021 | 12.91 | 12.99 | 12.81 | 12.81 | 465,037 | -0.05(-0.42%) |
Jun 22, 2021 | 12.93 | 12.94 | 12.71 | 12.86 | 304,296 | -0.06(-0.49%) |
Jun 21, 2021 | 12.57 | 13.02 | 12.51 | 12.93 | 697,485 | +0.53(+4.28%) |
Jun 18, 2021 | 12.61 | 12.71 | 12.38 | 12.39 | 1,213,724 | -0.42(-3.30%) |
Jun 17, 2021 | 13.55 | 13.55 | 12.79 | 12.82 | 797,056 | -0.62(-4.62%) |
Jun 16, 2021 | 13.21 | 13.53 | 13.03 | 13.44 | 514,841 | +0.17(+1.29%) |
Jun 15, 2021 | 13.18 | 13.40 | 13.10 | 13.27 | 401,462 | +0.14(+1.10%) |
Jun 14, 2021 | 13.26 | 13.46 | 13.02 | 13.12 | 424,443 | -0.11(-0.82%) |
Jun 11, 2021 | 13.35 | 13.50 | 13.21 | 13.23 | 274,182 | +0.00(+0.00%) |
Jun 10, 2021 | 13.63 | 13.67 | 13.23 | 13.23 | 312,559 | -0.32(-2.33%) |
Jun 09, 2021 | 13.62 | 13.66 | 13.52 | 13.55 | 532,816 | -0.20(-1.44%) |
Jun 08, 2021 | 13.52 | 13.79 | 13.44 | 13.74 | 318,225 | +0.09(+0.66%) |
Jun 07, 2021 | 13.69 | 13.75 | 13.58 | 13.65 | 267,798 | -0.04(-0.26%) |
Jun 04, 2021 | 13.69 | 13.72 | 13.57 | 13.69 | 214,387 | -0.06(-0.46%) |
Jun 03, 2021 | 13.65 | 13.79 | 13.55 | 13.75 | 321,311 | +0.10(+0.73%) |
Jun 02, 2021 | 13.87 | 13.89 | 13.62 | 13.65 | 300,748 | -0.17(-1.24%) |
Jun 01, 2021 | 13.73 | 13.89 | 13.65 | 13.83 | 559,183 | +0.19(+1.39%) |
May 28, 2021 | 13.73 | 13.73 | 13.41 | 13.64 | 257,610 | -0.03(-0.20%) |
May 27, 2021 | 13.65 | 13.74 | 13.58 | 13.66 | 291,708 | +0.20(+1.47%) |
May 26, 2021 | 13.31 | 13.48 | 13.16 | 13.47 | 327,673 | +0.21(+1.56%) |
May 25, 2021 | 13.80 | 13.92 | 13.25 | 13.26 | 421,375 | -0.50(-3.60%) |
May 24, 2021 | 14.09 | 14.12 | 13.75 | 13.75 | 300,339 | -0.23(-1.67%) |
May 21, 2021 | 13.75 | 14.02 | 13.72 | 13.99 | 434,364 | +0.37(+2.71%) |
May 20, 2021 | 13.54 | 13.67 | 13.36 | 13.62 | 318,022 | +0.00(+0.00%) |
May 19, 2021 | 13.44 | 13.63 | 13.24 | 13.62 | 576,705 | +0.02(+0.13%) |
May 18, 2021 | 13.85 | 13.92 | 13.60 | 13.60 | 296,475 | -0.28(-2.01%) |
May 17, 2021 | 13.71 | 13.90 | 13.60 | 13.88 | 387,636 | +0.11(+0.78%) |
May 14, 2021 | 13.74 | 13.77 | 13.63 | 13.77 | 306,937 | +0.13(+0.92%) |
May 13, 2021 | 13.09 | 13.73 | 13.09 | 13.65 | 554,824 | +0.53(+4.05%) |
May 12, 2021 | 13.54 | 13.58 | 13.06 | 13.11 | 398,861 | -0.28(-2.08%) |
May 11, 2021 | 13.47 | 13.65 | 13.33 | 13.39 | 345,729 | -0.22(-1.59%) |
May 10, 2021 | 13.71 | 13.94 | 13.61 | 13.61 | 594,371 | -0.05(-0.40%) |
May 07, 2021 | 13.48 | 13.67 | 13.48 | 13.66 | 402,523 | -0.02(-0.13%) |
May 06, 2021 | 13.51 | 13.68 | 13.34 | 13.68 | 486,927 | +0.23(+1.71%) |
May 05, 2021 | 13.44 | 13.46 | 13.19 | 13.45 | 334,019 | +0.02(+0.13%) |
May 04, 2021 | 13.20 | 13.44 | 13.12 | 13.43 | 495,162 | +0.19(+1.42%) |