Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.72 | 11.90 | 11.55 | 11.70 | 238,350 | -0.06(-0.47%) |
Jul 29, 2021 | 11.52 | 12.03 | 11.44 | 11.75 | 424,322 | +0.46(+4.10%) |
Jul 28, 2021 | 11.36 | 11.46 | 11.21 | 11.29 | 190,205 | +0.05(+0.41%) |
Jul 27, 2021 | 11.43 | 11.43 | 10.89 | 11.24 | 279,001 | -0.29(-2.49%) |
Jul 26, 2021 | 11.46 | 11.91 | 11.46 | 11.53 | 293,614 | +0.07(+0.65%) |
Jul 23, 2021 | 11.35 | 11.57 | 11.17 | 11.46 | 316,795 | +0.10(+0.90%) |
Jul 22, 2021 | 11.64 | 11.70 | 11.07 | 11.35 | 594,182 | -0.36(-3.08%) |
Jul 21, 2021 | 11.30 | 11.81 | 11.26 | 11.71 | 292,095 | +0.67(+6.11%) |
Jul 20, 2021 | 11.10 | 11.15 | 10.82 | 11.04 | 518,086 | -0.01(-0.08%) |
Jul 19, 2021 | 11.12 | 11.23 | 10.86 | 11.05 | 549,466 | -0.25(-2.21%) |
Jul 16, 2021 | 11.82 | 11.88 | 11.22 | 11.30 | 506,497 | -0.38(-3.25%) |
Jul 15, 2021 | 11.75 | 11.97 | 11.50 | 11.68 | 400,763 | -0.21(-1.79%) |
Jul 14, 2021 | 12.08 | 12.35 | 11.76 | 11.89 | 418,218 | -0.08(-0.69%) |
Jul 13, 2021 | 12.44 | 12.44 | 11.94 | 11.97 | 450,056 | -0.55(-4.43%) |
Jul 12, 2021 | 12.56 | 12.71 | 12.36 | 12.53 | 206,813 | -0.22(-1.74%) |
Jul 09, 2021 | 12.66 | 12.91 | 12.51 | 12.75 | 264,890 | +0.23(+1.85%) |
Jul 08, 2021 | 12.57 | 12.68 | 12.27 | 12.52 | 346,342 | -0.24(-1.88%) |
Jul 07, 2021 | 13.07 | 13.14 | 12.60 | 12.76 | 582,991 | -0.38(-2.89%) |
Jul 06, 2021 | 13.16 | 13.41 | 12.99 | 13.14 | 535,849 | +0.26(+2.01%) |
Jul 02, 2021 | 12.56 | 13.08 | 12.56 | 12.88 | 644,567 | +0.41(+3.26%) |
Jul 01, 2021 | 13.42 | 13.50 | 12.22 | 12.47 | 1,302,582 | -0.86(-6.45%) |
Jun 30, 2021 | 12.98 | 13.48 | 12.98 | 13.33 | 454,397 | +0.31(+2.34%) |
Jun 29, 2021 | 13.42 | 13.52 | 12.99 | 13.03 | 389,395 | -0.37(-2.76%) |
Jun 28, 2021 | 14.52 | 14.52 | 13.19 | 13.40 | 699,332 | -1.12(-7.71%) |
Jun 25, 2021 | 14.23 | 14.75 | 14.18 | 14.52 | 3,577,104 | +0.38(+2.68%) |
Jun 24, 2021 | 14.00 | 14.41 | 13.87 | 14.14 | 548,802 | +0.24(+1.73%) |
Jun 23, 2021 | 13.39 | 13.91 | 13.37 | 13.90 | 603,280 | +0.60(+4.52%) |
Jun 22, 2021 | 13.20 | 13.30 | 13.08 | 13.30 | 603,148 | -0.05(-0.35%) |
Jun 21, 2021 | 13.09 | 13.47 | 13.09 | 13.34 | 451,273 | +0.22(+1.69%) |
Jun 18, 2021 | 13.05 | 13.43 | 12.84 | 13.12 | 542,884 | -0.16(-1.18%) |
Jun 17, 2021 | 13.66 | 13.85 | 12.98 | 13.28 | 465,169 | -0.57(-4.14%) |
Jun 16, 2021 | 13.71 | 14.02 | 13.51 | 13.85 | 283,641 | +0.13(+0.94%) |
Jun 15, 2021 | 13.96 | 13.96 | 13.44 | 13.72 | 422,380 | -0.26(-1.85%) |
Jun 14, 2021 | 14.33 | 14.38 | 13.91 | 13.98 | 324,742 | -0.40(-2.77%) |
Jun 11, 2021 | 14.58 | 14.78 | 14.32 | 14.38 | 336,188 | -0.09(-0.64%) |
Jun 10, 2021 | 14.42 | 14.56 | 14.23 | 14.47 | 350,904 | +0.18(+1.29%) |
Jun 09, 2021 | 14.49 | 14.49 | 14.17 | 14.28 | 324,259 | -0.21(-1.47%) |
Jun 08, 2021 | 14.52 | 14.64 | 14.33 | 14.50 | 466,555 | +0.08(+0.58%) |
Jun 07, 2021 | 13.90 | 14.69 | 13.90 | 14.41 | 619,329 | +0.52(+3.73%) |
Jun 04, 2021 | 13.90 | 14.03 | 13.73 | 13.90 | 351,338 | -0.09(-0.66%) |
Jun 03, 2021 | 13.97 | 14.13 | 13.84 | 13.99 | 321,773 | -0.19(-1.37%) |
Jun 02, 2021 | 14.19 | 14.34 | 14.02 | 14.18 | 503,927 | +0.03(+0.20%) |
Jun 01, 2021 | 13.91 | 14.39 | 13.91 | 14.15 | 336,018 | +0.26(+1.86%) |
May 28, 2021 | 13.68 | 13.90 | 13.58 | 13.90 | 233,961 | +0.25(+1.83%) |
May 27, 2021 | 14.15 | 14.16 | 13.54 | 13.65 | 388,210 | -0.42(-2.96%) |
May 26, 2021 | 13.92 | 14.28 | 13.75 | 14.06 | 326,160 | +0.11(+0.79%) |
May 25, 2021 | 14.36 | 14.48 | 13.82 | 13.95 | 418,251 | -0.20(-1.44%) |
May 24, 2021 | 14.52 | 14.65 | 14.13 | 14.15 | 367,039 | -0.37(-2.55%) |
May 21, 2021 | 14.04 | 14.67 | 13.94 | 14.52 | 598,103 | +0.60(+4.32%) |
May 20, 2021 | 13.59 | 13.93 | 13.32 | 13.92 | 339,649 | +0.33(+2.45%) |
May 19, 2021 | 13.42 | 13.88 | 13.09 | 13.59 | 266,915 | +0.03(+0.20%) |
May 18, 2021 | 13.28 | 13.69 | 13.12 | 13.56 | 343,422 | +0.30(+2.23%) |
May 17, 2021 | 12.97 | 13.47 | 12.78 | 13.27 | 432,729 | +0.04(+0.28%) |
May 14, 2021 | 13.42 | 13.90 | 13.06 | 13.23 | 734,428 | +0.20(+1.56%) |
May 13, 2021 | 12.39 | 13.73 | 12.39 | 13.03 | 662,763 | +0.35(+2.77%) |
May 12, 2021 | 12.74 | 12.98 | 12.62 | 12.68 | 409,059 | -0.15(-1.15%) |
May 11, 2021 | 12.96 | 13.30 | 12.72 | 12.82 | 379,601 | -0.47(-3.55%) |
May 10, 2021 | 13.40 | 13.68 | 13.19 | 13.30 | 688,894 | +0.00(+0.00%) |
May 07, 2021 | 13.05 | 13.50 | 13.00 | 13.30 | 850,153 | +0.29(+2.20%) |
May 06, 2021 | 12.86 | 13.04 | 12.58 | 13.01 | 462,791 | +0.16(+1.22%) |
May 05, 2021 | 12.74 | 13.05 | 12.65 | 12.85 | 484,709 | +0.11(+0.87%) |
May 04, 2021 | 12.98 | 13.24 | 12.71 | 12.74 | 420,265 | -0.24(-1.85%) |