Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.88 | 12.21 | 11.82 | 12.13 | 222,138 | +0.25(+2.09%) |
Jul 29, 2021 | 11.65 | 12.04 | 11.51 | 11.88 | 286,064 | +0.47(+4.16%) |
Jul 28, 2021 | 11.32 | 11.49 | 11.13 | 11.41 | 204,675 | +0.17(+1.51%) |
Jul 27, 2021 | 11.32 | 11.38 | 11.13 | 11.24 | 152,678 | -0.13(-1.12%) |
Jul 26, 2021 | 11.14 | 11.40 | 11.14 | 11.37 | 186,470 | +0.17(+1.51%) |
Jul 23, 2021 | 11.18 | 11.26 | 11.09 | 11.20 | 135,062 | +0.06(+0.53%) |
Jul 22, 2021 | 11.37 | 11.46 | 11.10 | 11.14 | 148,107 | -0.25(-2.23%) |
Jul 21, 2021 | 11.44 | 11.65 | 11.33 | 11.39 | 116,075 | +0.08(+0.67%) |
Jul 20, 2021 | 11.31 | 11.59 | 11.30 | 11.32 | 235,120 | +0.10(+0.91%) |
Jul 19, 2021 | 11.55 | 11.59 | 11.12 | 11.21 | 241,527 | -0.42(-3.57%) |
Jul 16, 2021 | 11.70 | 11.73 | 11.58 | 11.63 | 237,436 | +0.02(+0.15%) |
Jul 15, 2021 | 11.50 | 11.70 | 11.45 | 11.61 | 98,911 | +0.03(+0.22%) |
Jul 14, 2021 | 11.61 | 11.68 | 11.47 | 11.59 | 184,594 | -0.02(-0.15%) |
Jul 13, 2021 | 11.51 | 11.63 | 11.41 | 11.60 | 214,254 | +0.03(+0.22%) |
Jul 12, 2021 | 11.37 | 11.58 | 11.35 | 11.58 | 204,475 | +0.17(+1.48%) |
Jul 09, 2021 | 11.34 | 11.46 | 11.27 | 11.41 | 122,761 | +0.19(+1.66%) |
Jul 08, 2021 | 11.37 | 11.43 | 11.11 | 11.22 | 223,531 | -0.30(-2.57%) |
Jul 07, 2021 | 11.53 | 11.82 | 11.44 | 11.52 | 162,727 | -0.06(-0.51%) |
Jul 06, 2021 | 11.71 | 11.75 | 11.44 | 11.58 | 163,085 | -0.14(-1.16%) |
Jul 02, 2021 | 11.94 | 11.94 | 11.66 | 11.71 | 110,793 | -0.19(-1.64%) |
Jul 01, 2021 | 11.82 | 11.94 | 11.69 | 11.91 | 130,389 | +0.15(+1.30%) |
Jun 30, 2021 | 11.69 | 11.85 | 11.64 | 11.76 | 200,556 | +0.07(+0.58%) |
Jun 29, 2021 | 11.80 | 11.94 | 11.63 | 11.69 | 145,469 | -0.04(-0.36%) |
Jun 28, 2021 | 11.88 | 11.88 | 11.65 | 11.73 | 178,401 | -0.14(-1.21%) |
Jun 25, 2021 | 11.83 | 11.96 | 11.77 | 11.88 | 761,241 | +0.07(+0.57%) |
Jun 24, 2021 | 11.71 | 11.86 | 11.60 | 11.81 | 225,320 | +0.16(+1.38%) |
Jun 23, 2021 | 11.76 | 11.76 | 11.65 | 11.65 | 228,565 | -0.10(-0.87%) |
Jun 22, 2021 | 11.58 | 11.83 | 11.49 | 11.75 | 185,899 | +0.17(+1.46%) |
Jun 21, 2021 | 11.50 | 11.73 | 11.40 | 11.58 | 224,433 | +0.17(+1.48%) |
Jun 18, 2021 | 11.61 | 11.77 | 11.40 | 11.41 | 343,172 | -0.41(-3.51%) |
Jun 17, 2021 | 12.11 | 12.12 | 11.81 | 11.82 | 190,338 | -0.25(-2.04%) |
Jun 16, 2021 | 12.19 | 12.20 | 12.02 | 12.07 | 126,229 | -0.09(-0.77%) |
Jun 15, 2021 | 12.04 | 12.26 | 11.99 | 12.16 | 189,049 | +0.11(+0.91%) |
Jun 14, 2021 | 11.92 | 12.07 | 11.88 | 12.05 | 173,987 | +0.10(+0.85%) |
Jun 11, 2021 | 11.94 | 12.04 | 11.91 | 11.95 | 134,630 | +0.03(+0.21%) |
Jun 10, 2021 | 11.98 | 12.08 | 11.92 | 11.93 | 143,391 | -0.03(-0.21%) |
Jun 09, 2021 | 11.96 | 12.02 | 11.82 | 11.95 | 244,293 | +0.00(+0.00%) |
Jun 08, 2021 | 11.90 | 12.04 | 11.85 | 11.95 | 182,391 | +0.06(+0.50%) |
Jun 07, 2021 | 11.93 | 12.04 | 11.81 | 11.89 | 182,654 | +0.06(+0.50%) |
Jun 04, 2021 | 11.76 | 11.88 | 11.66 | 11.83 | 191,406 | +0.13(+1.09%) |
Jun 03, 2021 | 11.87 | 11.92 | 11.69 | 11.71 | 138,882 | -0.22(-1.85%) |
Jun 02, 2021 | 11.89 | 11.99 | 11.79 | 11.93 | 192,277 | +0.07(+0.57%) |
Jun 01, 2021 | 11.94 | 11.98 | 11.84 | 11.86 | 212,396 | -0.08(-0.71%) |
May 28, 2021 | 11.82 | 11.99 | 11.67 | 11.94 | 199,691 | +0.17(+1.44%) |
May 27, 2021 | 11.90 | 11.98 | 11.77 | 11.77 | 273,221 | -0.01(-0.07%) |
May 26, 2021 | 11.63 | 11.88 | 11.58 | 11.78 | 190,596 | +0.15(+1.31%) |
May 25, 2021 | 11.86 | 11.89 | 11.63 | 11.63 | 196,049 | -0.14(-1.15%) |
May 24, 2021 | 11.94 | 12.00 | 11.72 | 11.77 | 197,320 | -0.13(-1.07%) |
May 21, 2021 | 12.10 | 12.12 | 11.80 | 11.89 | 127,745 | -0.08(-0.64%) |
May 20, 2021 | 12.13 | 12.18 | 11.88 | 11.97 | 102,807 | -0.10(-0.84%) |
May 19, 2021 | 12.04 | 12.13 | 11.77 | 12.07 | 217,394 | -0.03(-0.21%) |
May 18, 2021 | 12.23 | 12.23 | 12.01 | 12.10 | 167,324 | -0.14(-1.11%) |
May 17, 2021 | 12.23 | 12.29 | 12.19 | 12.23 | 117,860 | -0.05(-0.41%) |
May 14, 2021 | 12.30 | 12.32 | 12.06 | 12.28 | 166,893 | +0.08(+0.69%) |
May 13, 2021 | 11.84 | 12.22 | 11.81 | 12.20 | 191,801 | +0.30(+2.56%) |
May 12, 2021 | 12.02 | 12.04 | 11.78 | 11.89 | 227,066 | -0.08(-0.70%) |
May 11, 2021 | 12.11 | 12.13 | 11.89 | 11.98 | 222,198 | -0.24(-1.99%) |
May 10, 2021 | 12.34 | 12.47 | 12.19 | 12.22 | 201,946 | -0.06(-0.48%) |
May 07, 2021 | 12.05 | 12.33 | 12.05 | 12.28 | 135,793 | +0.08(+0.69%) |
May 06, 2021 | 12.07 | 12.22 | 11.98 | 12.19 | 125,121 | +0.05(+0.41%) |
May 05, 2021 | 12.14 | 12.25 | 11.83 | 12.14 | 208,316 | -0.08(-0.69%) |
May 04, 2021 | 12.03 | 12.24 | 12.03 | 12.23 | 203,229 | +0.13(+1.04%) |