Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.84 | 13.89 | 13.81 | 13.81 | 23,843 | -0.04(-0.29%) |
Jul 29, 2021 | 13.85 | 13.86 | 13.84 | 13.85 | 22,929 | +0.02(+0.14%) |
Jul 28, 2021 | 13.85 | 13.87 | 13.79 | 13.83 | 42,826 | -0.03(-0.22%) |
Jul 27, 2021 | 13.75 | 13.87 | 13.75 | 13.86 | 178,620 | +0.09(+0.65%) |
Jul 26, 2021 | 13.79 | 13.82 | 13.75 | 13.77 | 41,669 | +0.02(+0.15%) |
Jul 23, 2021 | 13.75 | 13.82 | 13.74 | 13.75 | 86,201 | +0.00(+0.00%) |
Jul 22, 2021 | 13.79 | 13.80 | 13.75 | 13.75 | 114,429 | +0.00(+0.00%) |
Jul 21, 2021 | 13.75 | 13.83 | 13.75 | 13.75 | 170,239 | +0.00(+0.00%) |
Jul 20, 2021 | 13.82 | 13.82 | 13.75 | 13.75 | 399,120 | -0.01(-0.07%) |
Jul 19, 2021 | 13.81 | 13.81 | 13.74 | 13.76 | 216,763 | +0.01(+0.07%) |
Jul 16, 2021 | 13.83 | 13.83 | 13.74 | 13.75 | 109,374 | +0.00(+0.00%) |
Jul 15, 2021 | 13.75 | 13.86 | 13.73 | 13.75 | 37,170 | +0.02(+0.15%) |
Jul 14, 2021 | 13.75 | 13.75 | 13.72 | 13.73 | 72,906 | -0.01(-0.07%) |
Jul 13, 2021 | 13.72 | 13.75 | 13.72 | 13.74 | 259,490 | +0.00(+0.00%) |
Jul 12, 2021 | 13.72 | 13.75 | 13.70 | 13.74 | 111,791 | +0.02(+0.15%) |
Jul 09, 2021 | 13.71 | 13.73 | 13.70 | 13.72 | 267,889 | +0.02(+0.15%) |
Jul 08, 2021 | 13.78 | 13.78 | 13.69 | 13.70 | 679,542 | -0.07(-0.51%) |
Jul 07, 2021 | 13.74 | 13.79 | 13.74 | 13.77 | 159,383 | +0.03(+0.22%) |
Jul 06, 2021 | 13.80 | 13.81 | 13.73 | 13.74 | 1,272,582 | -0.06(-0.43%) |
Jul 02, 2021 | 13.84 | 13.87 | 13.75 | 13.80 | 2,753,090 | +1.54(+12.56%) |
Jul 01, 2021 | 11.49 | 12.40 | 11.49 | 12.26 | 35,670 | +0.62(+5.33%) |
Jun 30, 2021 | 11.47 | 11.69 | 11.32 | 11.64 | 30,383 | +0.15(+1.31%) |
Jun 29, 2021 | 11.48 | 11.57 | 11.26 | 11.49 | 11,481 | +0.07(+0.61%) |
Jun 28, 2021 | 11.25 | 11.45 | 11.00 | 11.42 | 40,441 | +0.22(+1.96%) |
Jun 25, 2021 | 11.35 | 11.35 | 11.11 | 11.20 | 31,785 | -0.19(-1.67%) |
Jun 24, 2021 | 11.27 | 11.46 | 11.27 | 11.39 | 11,160 | -0.06(-0.52%) |
Jun 23, 2021 | 11.27 | 11.47 | 11.05 | 11.45 | 19,644 | +0.07(+0.61%) |
Jun 22, 2021 | 11.23 | 11.63 | 11.21 | 11.38 | 11,086 | -0.27(-2.32%) |
Jun 21, 2021 | 11.53 | 11.68 | 11.35 | 11.65 | 18,173 | -0.01(-0.09%) |
Jun 18, 2021 | 11.19 | 11.66 | 11.06 | 11.66 | 39,662 | +0.22(+1.92%) |
Jun 17, 2021 | 11.33 | 11.50 | 11.18 | 11.44 | 16,323 | -0.11(-0.95%) |
Jun 16, 2021 | 11.42 | 11.59 | 11.20 | 11.55 | 19,652 | +0.01(+0.09%) |
Jun 15, 2021 | 11.69 | 11.79 | 11.53 | 11.54 | 6,164 | -0.21(-1.79%) |
Jun 14, 2021 | 11.77 | 11.79 | 11.48 | 11.75 | 19,864 | +0.08(+0.69%) |
Jun 11, 2021 | 11.70 | 11.84 | 11.53 | 11.67 | 20,977 | -0.15(-1.27%) |
Jun 10, 2021 | 11.83 | 11.88 | 11.66 | 11.82 | 23,936 | -0.04(-0.33%) |
Jun 09, 2021 | 11.76 | 11.91 | 11.73 | 11.86 | 4,710 | +0.05(+0.42%) |
Jun 08, 2021 | 11.67 | 11.88 | 11.55 | 11.81 | 36,943 | -0.03(-0.25%) |
Jun 07, 2021 | 11.76 | 11.95 | 11.75 | 11.84 | 10,972 | -0.01(-0.08%) |
Jun 04, 2021 | 11.86 | 11.86 | 11.67 | 11.85 | 14,328 | +0.07(+0.59%) |
Jun 03, 2021 | 11.91 | 11.99 | 11.66 | 11.78 | 15,823 | -0.28(-2.32%) |
Jun 02, 2021 | 12.17 | 12.25 | 11.88 | 12.06 | 7,507 | -0.12(-0.99%) |
Jun 01, 2021 | 12.06 | 12.25 | 11.80 | 12.18 | 19,295 | +0.17(+1.42%) |
May 28, 2021 | 11.81 | 12.02 | 11.76 | 12.01 | 23,552 | +0.21(+1.78%) |
May 27, 2021 | 11.77 | 11.91 | 11.76 | 11.80 | 8,892 | +0.02(+0.17%) |
May 26, 2021 | 11.67 | 11.90 | 11.67 | 11.78 | 25,694 | +0.08(+0.68%) |
May 25, 2021 | 11.77 | 11.87 | 11.57 | 11.70 | 54,209 | -0.09(-0.76%) |
May 24, 2021 | 11.63 | 11.85 | 11.48 | 11.79 | 34,814 | +0.32(+2.79%) |
May 21, 2021 | 11.95 | 12.03 | 11.47 | 11.47 | 41,340 | -0.33(-2.80%) |
May 20, 2021 | 11.74 | 11.91 | 11.54 | 11.80 | 16,663 | +0.03(+0.25%) |
May 19, 2021 | 11.72 | 11.93 | 11.44 | 11.77 | 14,294 | -0.15(-1.26%) |
May 18, 2021 | 11.51 | 12.26 | 11.51 | 11.92 | 59,799 | +0.57(+5.02%) |
May 17, 2021 | 11.47 | 11.48 | 11.01 | 11.35 | 36,995 | -0.08(-0.70%) |
May 14, 2021 | 11.45 | 11.63 | 11.25 | 11.43 | 23,158 | +0.13(+1.15%) |
May 13, 2021 | 11.16 | 11.47 | 11.03 | 11.30 | 91,826 | +0.30(+2.73%) |
May 12, 2021 | 11.64 | 11.64 | 10.90 | 11.00 | 41,034 | -0.60(-5.17%) |
May 11, 2021 | 10.98 | 11.75 | 10.69 | 11.60 | 45,855 | +0.40(+3.57%) |
May 10, 2021 | 10.78 | 11.20 | 10.50 | 11.20 | 39,177 | +0.38(+3.51%) |
May 07, 2021 | 10.71 | 10.89 | 10.66 | 10.82 | 13,529 | +0.12(+1.12%) |
May 06, 2021 | 10.89 | 10.99 | 10.64 | 10.70 | 18,137 | -0.23(-2.10%) |
May 05, 2021 | 10.84 | 11.00 | 10.74 | 10.93 | 17,420 | +0.23(+2.15%) |
May 04, 2021 | 10.45 | 11.00 | 10.30 | 10.70 | 40,791 | +0.24(+2.29%) |