Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.87 | 11.91 | 11.82 | 11.84 | 136,147 | -0.03(-0.22%) |
Jul 29, 2021 | 11.82 | 11.89 | 11.82 | 11.87 | 116,248 | +0.03(+0.29%) |
Jul 28, 2021 | 11.80 | 11.86 | 11.78 | 11.83 | 127,890 | +0.04(+0.37%) |
Jul 27, 2021 | 11.78 | 11.80 | 11.75 | 11.79 | 128,498 | +0.03(+0.22%) |
Jul 26, 2021 | 11.72 | 11.77 | 11.69 | 11.76 | 157,774 | +0.05(+0.45%) |
Jul 23, 2021 | 11.64 | 11.71 | 11.60 | 11.71 | 100,255 | +0.08(+0.67%) |
Jul 22, 2021 | 11.70 | 11.70 | 11.61 | 11.63 | 130,154 | -0.03(-0.30%) |
Jul 21, 2021 | 11.74 | 11.74 | 11.65 | 11.67 | 140,897 | -0.04(-0.37%) |
Jul 20, 2021 | 11.69 | 11.73 | 11.66 | 11.71 | 162,555 | +0.03(+0.30%) |
Jul 19, 2021 | 11.79 | 11.82 | 11.65 | 11.67 | 178,292 | -0.11(-0.96%) |
Jul 16, 2021 | 11.84 | 11.86 | 11.79 | 11.79 | 180,412 | -0.08(-0.66%) |
Jul 15, 2021 | 11.99 | 11.99 | 11.82 | 11.87 | 96,506 | -0.10(-0.87%) |
Jul 14, 2021 | 12.04 | 12.04 | 11.93 | 11.97 | 113,234 | -0.07(-0.58%) |
Jul 13, 2021 | 12.06 | 12.08 | 12.01 | 12.04 | 160,551 | +0.02(+0.17%) |
Jul 12, 2021 | 11.99 | 12.02 | 11.98 | 12.02 | 133,659 | +0.03(+0.22%) |
Jul 09, 2021 | 11.97 | 12.00 | 11.95 | 11.99 | 119,620 | +0.04(+0.36%) |
Jul 08, 2021 | 11.92 | 11.97 | 11.88 | 11.95 | 166,086 | +0.03(+0.22%) |
Jul 07, 2021 | 11.93 | 11.93 | 11.86 | 11.92 | 84,253 | +0.01(+0.07%) |
Jul 06, 2021 | 11.93 | 11.96 | 11.87 | 11.92 | 71,040 | +0.00(+0.00%) |
Jul 02, 2021 | 11.89 | 11.92 | 11.86 | 11.92 | 73,397 | +0.07(+0.59%) |
Jul 01, 2021 | 11.83 | 11.90 | 11.81 | 11.85 | 85,364 | +0.05(+0.44%) |
Jun 30, 2021 | 11.84 | 11.84 | 11.77 | 11.79 | 125,020 | +0.00(+0.00%) |
Jun 29, 2021 | 11.80 | 11.80 | 11.76 | 11.79 | 118,612 | +0.01(+0.07%) |
Jun 28, 2021 | 11.77 | 11.81 | 11.77 | 11.79 | 48,340 | -0.01(-0.07%) |
Jun 25, 2021 | 11.79 | 11.80 | 11.76 | 11.79 | 73,294 | +0.01(+0.07%) |
Jun 24, 2021 | 11.77 | 11.79 | 11.68 | 11.79 | 85,044 | +0.02(+0.18%) |
Jun 23, 2021 | 11.74 | 11.79 | 11.74 | 11.76 | 64,743 | +0.02(+0.18%) |
Jun 22, 2021 | 11.80 | 11.83 | 11.71 | 11.74 | 166,086 | -0.04(-0.37%) |
Jun 21, 2021 | 11.79 | 11.80 | 11.78 | 11.79 | 40,081 | +0.01(+0.07%) |
Jun 18, 2021 | 11.78 | 11.80 | 11.77 | 11.78 | 44,510 | -0.03(-0.22%) |
Jun 17, 2021 | 11.75 | 11.80 | 11.73 | 11.80 | 112,212 | +0.09(+0.74%) |
Jun 16, 2021 | 11.79 | 11.81 | 11.70 | 11.72 | 125,191 | -0.07(-0.59%) |
Jun 15, 2021 | 11.77 | 11.80 | 11.77 | 11.79 | 82,433 | +0.03(+0.22%) |
Jun 14, 2021 | 11.77 | 11.80 | 11.72 | 11.76 | 110,307 | -0.01(-0.07%) |
Jun 11, 2021 | 11.80 | 11.84 | 11.74 | 11.77 | 119,795 | -0.02(-0.19%) |
Jun 10, 2021 | 11.80 | 11.85 | 11.79 | 11.79 | 112,741 | -0.03(-0.22%) |
Jun 09, 2021 | 11.86 | 11.88 | 11.81 | 11.82 | 173,325 | -0.03(-0.29%) |
Jun 08, 2021 | 11.85 | 11.86 | 11.82 | 11.85 | 71,386 | +0.01(+0.07%) |
Jun 07, 2021 | 11.93 | 11.93 | 11.83 | 11.84 | 106,340 | -0.07(-0.58%) |
Jun 04, 2021 | 11.90 | 11.91 | 11.89 | 11.91 | 75,957 | +0.02(+0.15%) |
Jun 03, 2021 | 11.89 | 11.90 | 11.89 | 11.89 | 104,050 | +0.01(+0.07%) |
Jun 02, 2021 | 11.89 | 11.93 | 11.85 | 11.89 | 122,523 | +0.03(+0.29%) |
Jun 01, 2021 | 11.83 | 11.86 | 11.78 | 11.85 | 109,065 | +0.04(+0.37%) |
May 28, 2021 | 11.84 | 11.84 | 11.75 | 11.81 | 150,325 | +0.02(+0.15%) |
May 27, 2021 | 11.77 | 11.79 | 11.73 | 11.79 | 88,651 | +0.04(+0.37%) |
May 26, 2021 | 11.75 | 11.75 | 11.70 | 11.75 | 62,403 | +0.03(+0.22%) |
May 25, 2021 | 11.64 | 11.74 | 11.62 | 11.72 | 124,947 | +0.10(+0.89%) |
May 24, 2021 | 11.82 | 11.82 | 11.59 | 11.62 | 410,452 | -0.14(-1.18%) |
May 21, 2021 | 11.78 | 11.79 | 11.72 | 11.76 | 68,330 | +0.03(+0.22%) |
May 20, 2021 | 11.62 | 11.88 | 11.58 | 11.73 | 129,401 | +0.15(+1.27%) |
May 19, 2021 | 11.59 | 11.63 | 11.56 | 11.58 | 75,357 | +0.03(+0.30%) |
May 18, 2021 | 11.66 | 11.68 | 11.52 | 11.55 | 152,055 | -0.09(-0.82%) |
May 17, 2021 | 11.69 | 11.70 | 11.63 | 11.64 | 104,469 | -0.03(-0.22%) |
May 14, 2021 | 11.74 | 11.74 | 11.65 | 11.67 | 82,419 | -0.03(-0.27%) |
May 13, 2021 | 11.72 | 11.72 | 11.64 | 11.70 | 135,892 | -0.01(-0.07%) |
May 12, 2021 | 11.78 | 11.80 | 11.64 | 11.71 | 233,372 | -0.09(-0.73%) |
May 11, 2021 | 11.77 | 11.83 | 11.74 | 11.80 | 168,377 | +0.00(+0.00%) |
May 10, 2021 | 11.79 | 11.80 | 11.77 | 11.80 | 76,274 | +0.03(+0.22%) |
May 07, 2021 | 11.75 | 11.80 | 11.74 | 11.77 | 141,769 | +0.03(+0.29%) |
May 06, 2021 | 11.76 | 11.76 | 11.68 | 11.74 | 114,623 | +0.02(+0.15%) |
May 05, 2021 | 11.66 | 11.72 | 11.63 | 11.72 | 147,384 | +0.10(+0.89%) |
May 04, 2021 | 11.62 | 11.62 | 11.58 | 11.62 | 108,451 | +0.02(+0.15%) |