Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.83 | 12.12 | 11.83 | 11.88 | 183,525 | +0.04(+0.31%) |
Jul 29, 2021 | 11.76 | 11.96 | 11.76 | 11.84 | 104,474 | +0.15(+1.24%) |
Jul 28, 2021 | 11.80 | 11.80 | 11.45 | 11.69 | 96,686 | +0.01(+0.08%) |
Jul 27, 2021 | 11.74 | 11.86 | 11.54 | 11.69 | 115,266 | -0.03(-0.23%) |
Jul 26, 2021 | 11.46 | 11.71 | 11.46 | 11.71 | 100,278 | +0.33(+2.87%) |
Jul 23, 2021 | 11.34 | 11.39 | 11.21 | 11.39 | 71,730 | +0.04(+0.32%) |
Jul 22, 2021 | 11.48 | 11.60 | 11.25 | 11.35 | 115,852 | -0.14(-1.19%) |
Jul 21, 2021 | 11.47 | 11.68 | 11.45 | 11.49 | 99,157 | +0.16(+1.44%) |
Jul 20, 2021 | 11.33 | 11.61 | 11.25 | 11.32 | 177,736 | +0.07(+0.65%) |
Jul 19, 2021 | 11.37 | 11.52 | 11.16 | 11.25 | 198,857 | -0.44(-3.73%) |
Jul 16, 2021 | 11.99 | 11.99 | 11.66 | 11.69 | 134,127 | -0.17(-1.46%) |
Jul 15, 2021 | 11.70 | 11.90 | 11.69 | 11.86 | 169,109 | +0.10(+0.85%) |
Jul 14, 2021 | 11.96 | 12.13 | 11.75 | 11.76 | 142,088 | -0.17(-1.45%) |
Jul 13, 2021 | 11.96 | 12.00 | 11.78 | 11.93 | 170,455 | +0.01(+0.08%) |
Jul 12, 2021 | 11.80 | 11.94 | 11.70 | 11.92 | 149,052 | +0.14(+1.16%) |
Jul 09, 2021 | 11.69 | 11.90 | 11.69 | 11.79 | 119,726 | +0.23(+1.97%) |
Jul 08, 2021 | 11.59 | 11.61 | 11.45 | 11.56 | 195,137 | -0.21(-1.78%) |
Jul 07, 2021 | 11.82 | 11.99 | 11.64 | 11.77 | 140,588 | -0.11(-0.92%) |
Jul 06, 2021 | 12.10 | 12.10 | 11.70 | 11.88 | 162,308 | -0.25(-2.02%) |
Jul 02, 2021 | 12.50 | 12.50 | 12.11 | 12.12 | 127,098 | -0.34(-2.70%) |
Jul 01, 2021 | 12.61 | 12.66 | 12.44 | 12.46 | 149,884 | -0.05(-0.44%) |
Jun 30, 2021 | 12.34 | 12.65 | 12.34 | 12.51 | 142,585 | +0.18(+1.47%) |
Jun 29, 2021 | 12.34 | 12.44 | 12.29 | 12.33 | 160,288 | +0.05(+0.44%) |
Jun 28, 2021 | 12.59 | 12.59 | 12.24 | 12.28 | 196,717 | -0.34(-2.67%) |
Jun 25, 2021 | 12.74 | 12.87 | 12.61 | 12.61 | 1,117,854 | -0.03(-0.22%) |
Jun 24, 2021 | 12.76 | 12.77 | 12.43 | 12.64 | 232,040 | -0.05(-0.43%) |
Jun 23, 2021 | 12.97 | 13.02 | 12.69 | 12.69 | 204,882 | -0.17(-1.34%) |
Jun 22, 2021 | 12.93 | 13.10 | 12.67 | 12.87 | 214,105 | -0.09(-0.70%) |
Jun 21, 2021 | 12.91 | 13.14 | 12.85 | 12.96 | 214,552 | +0.06(+0.49%) |
Jun 18, 2021 | 13.44 | 13.47 | 12.89 | 12.89 | 456,156 | -0.58(-4.32%) |
Jun 17, 2021 | 13.85 | 13.91 | 13.25 | 13.48 | 251,976 | -0.45(-3.20%) |
Jun 16, 2021 | 14.43 | 14.43 | 13.92 | 13.92 | 157,049 | -0.55(-3.80%) |
Jun 15, 2021 | 13.97 | 14.55 | 13.89 | 14.47 | 392,049 | +0.58(+4.15%) |
Jun 14, 2021 | 14.10 | 14.16 | 13.80 | 13.89 | 140,479 | -0.14(-0.96%) |
Jun 11, 2021 | 13.74 | 14.05 | 13.72 | 14.03 | 109,461 | +0.36(+2.64%) |
Jun 10, 2021 | 13.75 | 13.84 | 13.58 | 13.67 | 153,857 | +0.04(+0.26%) |
Jun 09, 2021 | 13.81 | 13.81 | 13.61 | 13.63 | 181,193 | -0.15(-1.11%) |
Jun 08, 2021 | 13.80 | 13.98 | 13.67 | 13.79 | 159,575 | -0.03(-0.20%) |
Jun 07, 2021 | 14.11 | 14.12 | 13.79 | 13.81 | 142,093 | -0.31(-2.17%) |
Jun 04, 2021 | 14.24 | 14.24 | 14.00 | 14.12 | 55,812 | -0.03(-0.19%) |
Jun 03, 2021 | 13.87 | 14.16 | 13.79 | 14.15 | 77,913 | +0.19(+1.36%) |
Jun 02, 2021 | 14.16 | 14.16 | 13.85 | 13.96 | 85,102 | -0.15(-1.09%) |
Jun 01, 2021 | 13.85 | 14.19 | 13.76 | 14.11 | 133,994 | +0.37(+2.69%) |
May 28, 2021 | 13.86 | 13.86 | 13.69 | 13.74 | 83,753 | -0.08(-0.59%) |
May 27, 2021 | 13.98 | 14.07 | 13.77 | 13.82 | 124,849 | +0.00(+0.00%) |
May 26, 2021 | 13.57 | 13.99 | 13.52 | 13.82 | 76,207 | +0.23(+1.73%) |
May 25, 2021 | 14.02 | 14.10 | 13.58 | 13.59 | 108,839 | -0.39(-2.77%) |
May 24, 2021 | 14.07 | 14.10 | 13.93 | 13.98 | 105,466 | -0.13(-0.89%) |
May 21, 2021 | 13.98 | 14.27 | 13.98 | 14.10 | 136,150 | +0.20(+1.43%) |
May 20, 2021 | 13.88 | 13.97 | 13.72 | 13.90 | 81,655 | +0.06(+0.46%) |
May 19, 2021 | 13.79 | 13.95 | 13.56 | 13.84 | 73,631 | -0.14(-0.97%) |
May 18, 2021 | 14.50 | 14.62 | 13.97 | 13.98 | 141,493 | -0.52(-3.61%) |
May 17, 2021 | 14.09 | 14.58 | 14.09 | 14.50 | 123,609 | +0.34(+2.42%) |
May 14, 2021 | 13.89 | 14.26 | 13.86 | 14.16 | 118,221 | +0.38(+2.75%) |
May 13, 2021 | 13.39 | 13.86 | 13.38 | 13.78 | 125,435 | +0.41(+3.03%) |
May 12, 2021 | 13.74 | 13.86 | 13.35 | 13.37 | 146,561 | -0.41(-3.01%) |
May 11, 2021 | 13.32 | 13.79 | 13.24 | 13.79 | 125,640 | +0.44(+3.31%) |
May 10, 2021 | 13.62 | 13.76 | 13.34 | 13.34 | 138,468 | -0.27(-1.99%) |
May 07, 2021 | 13.95 | 13.98 | 13.50 | 13.61 | 114,560 | -0.32(-2.26%) |
May 06, 2021 | 13.81 | 13.95 | 13.63 | 13.93 | 114,785 | +0.15(+1.11%) |
May 05, 2021 | 13.82 | 13.91 | 13.63 | 13.78 | 110,547 | -0.07(-0.52%) |
May 04, 2021 | 13.61 | 13.92 | 13.52 | 13.85 | 113,458 | +0.24(+1.79%) |