Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.27 | 11.51 | 11.14 | 11.24 | 1,976,301 | -0.13(-1.13%) |
Jul 29, 2021 | 11.25 | 11.44 | 11.18 | 11.37 | 1,307,133 | +0.32(+2.86%) |
Jul 28, 2021 | 11.23 | 11.25 | 10.85 | 11.05 | 1,583,809 | -0.08(-0.71%) |
Jul 27, 2021 | 10.73 | 11.15 | 10.59 | 11.13 | 2,394,307 | +0.28(+2.55%) |
Jul 26, 2021 | 10.66 | 10.99 | 10.62 | 10.85 | 1,725,629 | +0.34(+3.20%) |
Jul 23, 2021 | 10.53 | 10.60 | 10.30 | 10.52 | 1,289,442 | +0.00(+0.00%) |
Jul 22, 2021 | 10.55 | 10.62 | 10.24 | 10.52 | 1,984,637 | -0.07(-0.65%) |
Jul 21, 2021 | 10.56 | 10.78 | 10.48 | 10.59 | 2,770,791 | +0.19(+1.81%) |
Jul 20, 2021 | 10.22 | 10.49 | 10.08 | 10.40 | 3,492,382 | +0.22(+2.14%) |
Jul 19, 2021 | 10.44 | 10.46 | 10.05 | 10.18 | 4,162,321 | -0.49(-4.63%) |
Jul 16, 2021 | 11.22 | 11.24 | 10.65 | 10.67 | 2,585,170 | -0.44(-4.00%) |
Jul 15, 2021 | 11.07 | 11.38 | 11.01 | 11.12 | 2,327,340 | +0.02(+0.18%) |
Jul 14, 2021 | 11.29 | 11.51 | 11.08 | 11.10 | 1,985,126 | -0.09(-0.79%) |
Jul 13, 2021 | 11.43 | 11.50 | 11.12 | 11.19 | 1,990,706 | -0.17(-1.48%) |
Jul 12, 2021 | 11.25 | 11.41 | 11.10 | 11.36 | 3,041,135 | -0.01(-0.09%) |
Jul 09, 2021 | 11.19 | 11.48 | 11.13 | 11.37 | 2,567,843 | +0.43(+3.89%) |
Jul 08, 2021 | 10.92 | 11.21 | 10.69 | 10.94 | 3,697,215 | -0.28(-2.47%) |
Jul 07, 2021 | 10.97 | 11.34 | 10.92 | 11.22 | 3,990,573 | +0.18(+1.61%) |
Jul 06, 2021 | 11.39 | 11.43 | 10.92 | 11.04 | 5,468,967 | -0.35(-3.04%) |
Jul 02, 2021 | 11.44 | 11.53 | 11.35 | 11.39 | 2,560,378 | -0.05(-0.43%) |
Jul 01, 2021 | 11.62 | 11.65 | 11.39 | 11.44 | 2,284,133 | -0.05(-0.43%) |
Jun 30, 2021 | 11.24 | 11.49 | 11.15 | 11.49 | 2,847,384 | +0.12(+1.04%) |
Jun 29, 2021 | 11.34 | 11.49 | 11.21 | 11.37 | 2,729,191 | +0.16(+1.41%) |
Jun 28, 2021 | 11.83 | 11.90 | 11.19 | 11.21 | 3,741,019 | -0.67(-5.66%) |
Jun 25, 2021 | 12.13 | 12.18 | 11.81 | 11.88 | 22,533,794 | -0.13(-1.07%) |
Jun 24, 2021 | 11.79 | 12.06 | 11.69 | 12.01 | 2,508,434 | +0.35(+2.97%) |
Jun 23, 2021 | 11.67 | 11.94 | 11.60 | 11.66 | 2,454,506 | +0.03(+0.26%) |
Jun 22, 2021 | 11.78 | 11.78 | 11.58 | 11.63 | 3,155,995 | -0.19(-1.59%) |
Jun 21, 2021 | 11.61 | 11.88 | 11.61 | 11.82 | 2,129,727 | +0.25(+2.13%) |
Jun 18, 2021 | 11.51 | 11.72 | 11.44 | 11.57 | 2,508,735 | -0.08(-0.68%) |
Jun 17, 2021 | 12.13 | 12.13 | 11.41 | 11.65 | 2,791,591 | -0.46(-3.83%) |
Jun 16, 2021 | 12.08 | 12.23 | 11.89 | 12.12 | 3,496,180 | +0.15(+1.24%) |
Jun 15, 2021 | 12.10 | 12.22 | 11.89 | 11.97 | 2,708,495 | -0.21(-1.70%) |
Jun 14, 2021 | 12.33 | 12.41 | 12.11 | 12.18 | 2,407,160 | -0.09(-0.73%) |
Jun 11, 2021 | 12.07 | 12.35 | 12.07 | 12.27 | 3,372,956 | +0.22(+1.80%) |
Jun 10, 2021 | 12.64 | 12.72 | 11.97 | 12.05 | 2,604,107 | -0.54(-4.32%) |
Jun 09, 2021 | 12.46 | 12.70 | 12.45 | 12.59 | 3,167,333 | +0.19(+1.51%) |
Jun 08, 2021 | 12.41 | 12.51 | 12.07 | 12.40 | 5,670,983 | -0.03(-0.24%) |
Jun 07, 2021 | 12.87 | 13.07 | 12.42 | 12.43 | 2,814,952 | -0.46(-3.60%) |
Jun 04, 2021 | 12.85 | 12.94 | 12.62 | 12.90 | 2,739,649 | +0.06(+0.46%) |
Jun 03, 2021 | 12.98 | 12.99 | 12.66 | 12.84 | 1,467,422 | -0.25(-1.89%) |
Jun 02, 2021 | 13.34 | 13.35 | 12.97 | 13.09 | 2,412,303 | -0.16(-1.19%) |
Jun 01, 2021 | 13.15 | 13.38 | 13.09 | 13.24 | 2,354,746 | +0.12(+0.90%) |
May 28, 2021 | 13.14 | 13.21 | 12.97 | 13.13 | 3,017,239 | +0.12(+0.91%) |
May 27, 2021 | 13.17 | 13.30 | 13.02 | 13.01 | 2,885,377 | -0.09(-0.68%) |
May 26, 2021 | 13.07 | 13.21 | 13.00 | 13.10 | 2,732,370 | +0.11(+0.84%) |
May 25, 2021 | 13.21 | 13.27 | 12.84 | 12.99 | 11,297,708 | -0.63(-4.64%) |
May 24, 2021 | 13.59 | 13.83 | 13.52 | 13.62 | 1,685,020 | +0.05(+0.36%) |
May 21, 2021 | 13.44 | 13.69 | 13.44 | 13.57 | 1,580,005 | +0.16(+1.18%) |
May 20, 2021 | 13.50 | 13.61 | 13.37 | 13.41 | 1,492,696 | -0.10(-0.73%) |
May 19, 2021 | 13.21 | 13.52 | 12.98 | 13.51 | 2,030,179 | +0.05(+0.37%) |
May 18, 2021 | 13.72 | 13.78 | 13.44 | 13.46 | 1,584,380 | -0.24(-1.73%) |
May 17, 2021 | 13.42 | 13.99 | 13.22 | 13.70 | 4,178,425 | +0.15(+1.09%) |
May 14, 2021 | 13.05 | 13.62 | 12.80 | 13.55 | 4,315,260 | +0.69(+5.38%) |
May 13, 2021 | 12.99 | 13.33 | 12.63 | 12.86 | 7,233,562 | +0.39(+3.09%) |
May 12, 2021 | 12.57 | 12.85 | 12.40 | 12.47 | 3,277,225 | -0.15(-1.17%) |
May 11, 2021 | 12.19 | 12.72 | 12.10 | 12.62 | 3,736,479 | +0.29(+2.32%) |
May 10, 2021 | 13.22 | 13.71 | 12.21 | 12.34 | 6,775,382 | -0.79(-6.02%) |
May 07, 2021 | 12.94 | 13.19 | 12.78 | 13.13 | 2,615,463 | +0.24(+1.84%) |
May 06, 2021 | 12.14 | 12.92 | 11.97 | 12.89 | 4,688,342 | +0.86(+7.14%) |
May 05, 2021 | 12.62 | 12.92 | 11.75 | 12.03 | 6,684,292 | -1.13(-8.56%) |
May 04, 2021 | 13.15 | 13.26 | 12.74 | 13.16 | 4,153,002 | -0.01(-0.08%) |