Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.09 | 13.12 | 12.75 | 12.86 | 147,891 | -0.25(-1.91%) |
Jul 29, 2021 | 13.30 | 13.33 | 13.06 | 13.11 | 169,089 | -0.17(-1.28%) |
Jul 28, 2021 | 13.20 | 13.38 | 12.93 | 13.28 | 119,932 | +0.18(+1.37%) |
Jul 27, 2021 | 13.04 | 13.32 | 12.86 | 13.10 | 114,320 | +0.05(+0.38%) |
Jul 26, 2021 | 13.27 | 13.35 | 12.98 | 13.05 | 148,351 | -0.26(-1.95%) |
Jul 23, 2021 | 13.46 | 13.46 | 12.92 | 13.31 | 143,304 | +0.28(+2.15%) |
Jul 22, 2021 | 13.53 | 13.71 | 13.03 | 13.03 | 109,750 | -0.47(-3.48%) |
Jul 21, 2021 | 13.49 | 13.71 | 13.15 | 13.50 | 295,966 | +0.12(+0.90%) |
Jul 20, 2021 | 12.80 | 13.39 | 12.64 | 13.38 | 325,979 | +0.64(+5.02%) |
Jul 19, 2021 | 13.25 | 13.25 | 12.62 | 12.74 | 234,968 | -0.35(-2.67%) |
Jul 16, 2021 | 13.09 | 13.15 | 13.00 | 13.09 | 185,793 | +0.01(+0.08%) |
Jul 15, 2021 | 13.74 | 13.74 | 12.88 | 13.08 | 263,002 | -0.65(-4.73%) |
Jul 14, 2021 | 13.14 | 13.88 | 13.00 | 13.73 | 589,754 | +0.90(+7.01%) |
Jul 13, 2021 | 12.95 | 13.03 | 12.74 | 12.83 | 183,256 | -0.17(-1.31%) |
Jul 12, 2021 | 12.83 | 13.01 | 12.57 | 13.00 | 314,354 | +0.17(+1.33%) |
Jul 09, 2021 | 13.19 | 13.25 | 12.82 | 12.83 | 376,143 | -0.32(-2.43%) |
Jul 08, 2021 | 12.99 | 13.34 | 12.91 | 13.15 | 142,186 | -0.07(-0.53%) |
Jul 07, 2021 | 13.85 | 13.87 | 13.18 | 13.22 | 187,837 | -0.61(-4.41%) |
Jul 06, 2021 | 14.00 | 14.00 | 13.64 | 13.83 | 129,034 | -0.17(-1.21%) |
Jul 02, 2021 | 14.38 | 14.44 | 13.90 | 14.00 | 201,438 | -0.35(-2.44%) |
Jul 01, 2021 | 14.56 | 14.56 | 14.30 | 14.35 | 153,996 | -0.15(-1.03%) |
Jun 30, 2021 | 14.22 | 14.63 | 14.20 | 14.50 | 525,824 | +0.28(+1.97%) |
Jun 29, 2021 | 13.36 | 14.50 | 13.36 | 14.22 | 534,732 | +0.47(+3.42%) |
Jun 28, 2021 | 13.45 | 13.80 | 13.38 | 13.75 | 307,256 | +0.23(+1.70%) |
Jun 25, 2021 | 13.56 | 13.85 | 13.28 | 13.52 | 5,263,343 | -0.09(-0.66%) |
Jun 24, 2021 | 13.66 | 13.88 | 13.48 | 13.61 | 379,202 | +0.09(+0.67%) |
Jun 23, 2021 | 13.27 | 13.65 | 13.24 | 13.52 | 313,585 | +0.30(+2.27%) |
Jun 22, 2021 | 13.36 | 13.45 | 13.11 | 13.22 | 189,031 | -0.11(-0.83%) |
Jun 21, 2021 | 13.06 | 13.36 | 12.82 | 13.33 | 391,011 | +0.32(+2.46%) |
Jun 18, 2021 | 13.02 | 13.10 | 12.77 | 13.01 | 260,252 | -0.10(-0.76%) |
Jun 17, 2021 | 13.02 | 13.27 | 12.90 | 13.11 | 240,315 | +0.05(+0.38%) |
Jun 16, 2021 | 13.31 | 13.37 | 13.05 | 13.06 | 303,470 | -0.25(-1.88%) |
Jun 15, 2021 | 13.35 | 13.42 | 13.00 | 13.31 | 282,292 | +0.03(+0.23%) |
Jun 14, 2021 | 13.35 | 13.43 | 13.23 | 13.28 | 207,521 | -0.02(-0.15%) |
Jun 11, 2021 | 13.15 | 13.50 | 13.10 | 13.30 | 290,248 | +0.11(+0.83%) |
Jun 10, 2021 | 13.13 | 13.49 | 13.08 | 13.19 | 352,117 | +0.13(+1.00%) |
Jun 09, 2021 | 12.79 | 13.15 | 12.68 | 13.06 | 247,677 | +0.18(+1.40%) |
Jun 08, 2021 | 12.80 | 12.99 | 12.62 | 12.88 | 234,400 | +0.06(+0.47%) |
Jun 07, 2021 | 12.97 | 13.12 | 12.81 | 12.82 | 224,876 | -0.09(-0.70%) |
Jun 04, 2021 | 13.04 | 13.12 | 12.88 | 12.91 | 133,431 | -0.13(-1.00%) |
Jun 03, 2021 | 13.04 | 13.14 | 12.69 | 13.04 | 239,294 | -0.03(-0.23%) |
Jun 02, 2021 | 13.27 | 13.31 | 13.06 | 13.07 | 160,693 | -0.10(-0.76%) |
Jun 01, 2021 | 13.27 | 13.44 | 13.13 | 13.17 | 210,243 | -0.04(-0.30%) |
May 28, 2021 | 12.83 | 13.24 | 12.70 | 13.21 | 365,803 | +0.44(+3.45%) |
May 27, 2021 | 13.01 | 13.18 | 12.65 | 12.77 | 305,331 | -0.23(-1.77%) |
May 26, 2021 | 13.23 | 13.35 | 12.99 | 13.00 | 216,609 | -0.17(-1.29%) |
May 25, 2021 | 13.27 | 13.53 | 13.16 | 13.17 | 209,942 | +0.01(+0.08%) |
May 24, 2021 | 13.28 | 13.40 | 13.12 | 13.16 | 234,482 | -0.08(-0.60%) |
May 21, 2021 | 13.05 | 13.42 | 13.05 | 13.24 | 240,310 | +0.24(+1.85%) |
May 20, 2021 | 13.00 | 13.18 | 12.96 | 13.00 | 206,089 | -0.02(-0.15%) |
May 19, 2021 | 12.92 | 13.06 | 12.83 | 13.02 | 190,579 | -0.06(-0.46%) |
May 18, 2021 | 12.87 | 13.38 | 12.75 | 13.08 | 292,202 | +0.27(+2.11%) |
May 17, 2021 | 12.77 | 12.84 | 12.65 | 12.81 | 372,658 | -0.10(-0.77%) |
May 14, 2021 | 12.48 | 13.12 | 12.31 | 12.91 | 515,594 | +0.17(+1.33%) |
May 13, 2021 | 13.15 | 13.43 | 12.74 | 12.74 | 236,832 | -0.34(-2.60%) |
May 12, 2021 | 13.64 | 13.75 | 13.01 | 13.08 | 221,382 | -0.66(-4.80%) |
May 11, 2021 | 13.54 | 13.75 | 13.35 | 13.74 | 190,745 | -0.01(-0.07%) |
May 10, 2021 | 13.73 | 14.12 | 13.70 | 13.75 | 235,267 | +0.04(+0.29%) |
May 07, 2021 | 13.70 | 13.86 | 13.53 | 13.71 | 253,685 | +0.06(+0.44%) |
May 06, 2021 | 13.46 | 13.94 | 13.35 | 13.65 | 319,530 | +0.19(+1.41%) |
May 05, 2021 | 13.50 | 13.64 | 13.32 | 13.46 | 166,197 | +0.11(+0.82%) |
May 04, 2021 | 13.58 | 13.82 | 13.24 | 13.35 | 168,594 | -0.39(-2.84%) |