Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.15 | 12.39 | 12.06 | 12.13 | 127,355 | -0.16(-1.30%) |
Jul 29, 2021 | 12.30 | 12.48 | 12.27 | 12.29 | 76,367 | +0.06(+0.49%) |
Jul 28, 2021 | 12.17 | 12.34 | 11.98 | 12.23 | 125,202 | +0.20(+1.66%) |
Jul 27, 2021 | 12.03 | 12.10 | 11.92 | 12.03 | 140,669 | -0.01(-0.08%) |
Jul 26, 2021 | 12.17 | 12.25 | 12.00 | 12.04 | 114,527 | -0.04(-0.33%) |
Jul 23, 2021 | 11.96 | 12.12 | 11.93 | 12.08 | 104,686 | +0.07(+0.58%) |
Jul 22, 2021 | 12.07 | 12.11 | 11.97 | 12.01 | 123,712 | -0.16(-1.31%) |
Jul 21, 2021 | 12.03 | 12.22 | 11.89 | 12.17 | 129,969 | +0.12(+1.00%) |
Jul 20, 2021 | 11.90 | 12.18 | 11.85 | 12.05 | 187,909 | +0.22(+1.86%) |
Jul 19, 2021 | 11.70 | 11.94 | 11.58 | 11.83 | 223,487 | -0.08(-0.67%) |
Jul 16, 2021 | 12.21 | 12.41 | 11.87 | 11.91 | 237,746 | -0.10(-0.83%) |
Jul 15, 2021 | 12.04 | 12.19 | 11.85 | 12.01 | 289,523 | -0.09(-0.74%) |
Jul 14, 2021 | 12.17 | 12.37 | 12.06 | 12.10 | 106,260 | -0.02(-0.17%) |
Jul 13, 2021 | 12.18 | 12.18 | 12.01 | 12.12 | 234,450 | -0.16(-1.30%) |
Jul 12, 2021 | 12.29 | 12.34 | 12.12 | 12.28 | 119,310 | +0.00(+0.00%) |
Jul 09, 2021 | 12.30 | 12.46 | 12.14 | 12.28 | 130,190 | +0.23(+1.91%) |
Jul 08, 2021 | 12.05 | 12.13 | 11.96 | 12.05 | 255,323 | -0.09(-0.74%) |
Jul 07, 2021 | 12.42 | 12.60 | 12.11 | 12.14 | 233,344 | -0.34(-2.72%) |
Jul 06, 2021 | 12.62 | 12.62 | 12.24 | 12.48 | 189,645 | -0.16(-1.27%) |
Jul 02, 2021 | 12.88 | 12.88 | 12.58 | 12.64 | 150,819 | -0.18(-1.40%) |
Jul 01, 2021 | 12.74 | 12.83 | 12.51 | 12.82 | 164,197 | +0.10(+0.79%) |
Jun 30, 2021 | 12.81 | 12.99 | 12.69 | 12.72 | 246,992 | -0.18(-1.40%) |
Jun 29, 2021 | 12.84 | 13.00 | 12.80 | 12.90 | 228,930 | +0.24(+1.90%) |
Jun 28, 2021 | 12.65 | 12.82 | 12.55 | 12.66 | 437,940 | +0.02(+0.16%) |
Jun 25, 2021 | 13.52 | 13.60 | 12.56 | 12.64 | 1,566,900 | -1.68(-11.73%) |
Jun 24, 2021 | 13.96 | 14.41 | 13.74 | 14.32 | 392,076 | +0.56(+4.07%) |
Jun 23, 2021 | 13.67 | 13.88 | 13.67 | 13.76 | 169,407 | +0.09(+0.66%) |
Jun 22, 2021 | 13.57 | 13.77 | 13.31 | 13.67 | 104,691 | +0.11(+0.81%) |
Jun 21, 2021 | 13.29 | 13.61 | 13.29 | 13.56 | 131,710 | +0.31(+2.34%) |
Jun 18, 2021 | 13.60 | 13.95 | 13.23 | 13.25 | 646,064 | -0.62(-4.47%) |
Jun 17, 2021 | 14.05 | 14.20 | 13.84 | 13.87 | 153,666 | -0.25(-1.77%) |
Jun 16, 2021 | 14.03 | 14.21 | 13.87 | 14.12 | 132,943 | +0.05(+0.36%) |
Jun 15, 2021 | 14.12 | 14.13 | 13.74 | 14.07 | 161,966 | -0.07(-0.50%) |
Jun 14, 2021 | 13.95 | 14.44 | 13.95 | 14.14 | 210,309 | +0.28(+2.02%) |
Jun 11, 2021 | 13.72 | 13.98 | 13.72 | 13.86 | 67,291 | +0.22(+1.61%) |
Jun 10, 2021 | 13.67 | 13.83 | 13.57 | 13.64 | 71,723 | -0.03(-0.22%) |
Jun 09, 2021 | 13.95 | 14.00 | 13.67 | 13.67 | 80,656 | -0.29(-2.08%) |
Jun 08, 2021 | 13.68 | 13.99 | 13.66 | 13.96 | 113,986 | +0.28(+2.05%) |
Jun 07, 2021 | 13.75 | 13.98 | 13.67 | 13.68 | 137,650 | -0.09(-0.65%) |
Jun 04, 2021 | 13.79 | 13.90 | 13.69 | 13.77 | 77,871 | +0.06(+0.44%) |
Jun 03, 2021 | 13.65 | 13.81 | 13.52 | 13.71 | 95,213 | -0.13(-0.94%) |
Jun 02, 2021 | 14.12 | 14.12 | 13.74 | 13.84 | 130,731 | -0.24(-1.70%) |
Jun 01, 2021 | 13.97 | 14.27 | 13.95 | 14.08 | 266,845 | +0.21(+1.51%) |
May 28, 2021 | 14.25 | 14.37 | 13.85 | 13.87 | 208,574 | -0.34(-2.39%) |
May 27, 2021 | 14.29 | 14.51 | 14.10 | 14.21 | 297,091 | +0.07(+0.50%) |
May 26, 2021 | 13.88 | 14.17 | 13.86 | 14.14 | 122,242 | +0.26(+1.87%) |
May 25, 2021 | 13.88 | 14.20 | 13.74 | 13.88 | 267,577 | +0.00(+0.00%) |
May 24, 2021 | 14.18 | 14.30 | 13.67 | 13.88 | 250,452 | -0.20(-1.42%) |
May 21, 2021 | 13.96 | 14.19 | 13.81 | 14.08 | 263,202 | +0.34(+2.47%) |
May 20, 2021 | 13.34 | 13.82 | 13.15 | 13.74 | 329,386 | +0.39(+2.92%) |
May 19, 2021 | 13.11 | 13.43 | 12.88 | 13.35 | 145,491 | -0.11(-0.82%) |
May 18, 2021 | 13.44 | 13.72 | 13.36 | 13.46 | 175,295 | +0.10(+0.75%) |
May 17, 2021 | 12.71 | 13.43 | 12.70 | 13.36 | 181,717 | +0.66(+5.20%) |
May 14, 2021 | 12.57 | 12.82 | 12.46 | 12.70 | 194,921 | +0.27(+2.17%) |
May 13, 2021 | 12.02 | 12.78 | 11.82 | 12.43 | 624,312 | +0.44(+3.67%) |
May 12, 2021 | 12.07 | 12.31 | 11.93 | 11.99 | 233,487 | -0.31(-2.52%) |
May 11, 2021 | 11.55 | 12.47 | 11.46 | 12.30 | 230,583 | +0.46(+3.89%) |
May 10, 2021 | 12.59 | 12.59 | 11.81 | 11.84 | 261,098 | -0.73(-5.81%) |
May 07, 2021 | 12.69 | 12.86 | 12.35 | 12.57 | 186,227 | -0.08(-0.63%) |
May 06, 2021 | 12.30 | 12.66 | 12.01 | 12.65 | 255,443 | +0.27(+2.18%) |
May 05, 2021 | 12.81 | 12.81 | 12.35 | 12.38 | 131,022 | -0.25(-1.98%) |
May 04, 2021 | 13.32 | 13.32 | 12.63 | 12.63 | 220,528 | -0.78(-5.82%) |