Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.90 | 12.12 | 11.86 | 11.91 | 23,421 | -0.09(-0.75%) |
Jul 29, 2021 | 11.98 | 12.16 | 11.82 | 12.00 | 57,232 | +0.07(+0.59%) |
Jul 28, 2021 | 11.63 | 12.00 | 11.49 | 11.93 | 28,185 | +0.40(+3.47%) |
Jul 27, 2021 | 11.81 | 11.81 | 11.39 | 11.53 | 37,588 | -0.43(-3.60%) |
Jul 26, 2021 | 12.06 | 12.38 | 11.91 | 11.96 | 20,237 | -0.06(-0.50%) |
Jul 23, 2021 | 12.06 | 12.42 | 11.93 | 12.02 | 122,459 | +0.04(+0.33%) |
Jul 22, 2021 | 11.96 | 12.07 | 11.71 | 11.98 | 34,541 | +0.01(+0.08%) |
Jul 21, 2021 | 11.87 | 12.29 | 11.87 | 11.97 | 62,628 | +0.19(+1.61%) |
Jul 20, 2021 | 11.39 | 11.99 | 11.35 | 11.78 | 78,370 | +0.38(+3.33%) |
Jul 19, 2021 | 11.01 | 11.87 | 11.00 | 11.40 | 157,350 | +0.08(+0.71%) |
Jul 16, 2021 | 11.31 | 11.50 | 11.26 | 11.32 | 117,062 | +0.02(+0.18%) |
Jul 15, 2021 | 11.39 | 11.49 | 11.09 | 11.30 | 68,986 | -0.16(-1.40%) |
Jul 14, 2021 | 11.20 | 11.61 | 11.20 | 11.46 | 92,358 | +0.26(+2.32%) |
Jul 13, 2021 | 11.36 | 11.39 | 10.90 | 11.20 | 112,360 | -0.13(-1.15%) |
Jul 12, 2021 | 11.18 | 11.58 | 11.09 | 11.33 | 95,139 | +0.06(+0.53%) |
Jul 09, 2021 | 11.12 | 11.44 | 11.02 | 11.27 | 105,271 | +0.31(+2.83%) |
Jul 08, 2021 | 10.41 | 11.04 | 10.27 | 10.96 | 167,508 | +0.52(+4.98%) |
Jul 07, 2021 | 10.85 | 10.85 | 10.30 | 10.44 | 71,517 | -0.39(-3.60%) |
Jul 06, 2021 | 10.83 | 11.00 | 10.78 | 10.83 | 117,258 | +0.07(+0.65%) |
Jul 02, 2021 | 11.10 | 11.19 | 10.54 | 10.76 | 109,616 | -0.27(-2.45%) |
Jul 01, 2021 | 11.03 | 11.08 | 10.76 | 11.03 | 67,847 | +0.04(+0.36%) |
Jun 30, 2021 | 11.05 | 11.05 | 10.65 | 10.99 | 71,750 | -0.04(-0.36%) |
Jun 29, 2021 | 11.73 | 11.73 | 10.90 | 11.03 | 126,926 | -0.67(-5.73%) |
Jun 28, 2021 | 11.98 | 12.15 | 11.62 | 11.70 | 134,644 | -0.22(-1.85%) |
Jun 25, 2021 | 11.34 | 12.06 | 11.09 | 11.92 | 1,909,521 | +0.62(+5.49%) |
Jun 24, 2021 | 11.41 | 11.65 | 11.29 | 11.30 | 250,997 | -0.03(-0.26%) |
Jun 23, 2021 | 11.47 | 11.54 | 11.25 | 11.33 | 128,909 | -0.07(-0.61%) |
Jun 22, 2021 | 11.06 | 11.58 | 11.06 | 11.40 | 184,400 | +0.27(+2.43%) |
Jun 21, 2021 | 10.72 | 11.25 | 10.72 | 11.13 | 166,402 | +0.44(+4.12%) |
Jun 18, 2021 | 11.15 | 11.15 | 10.53 | 10.69 | 153,935 | -0.49(-4.38%) |
Jun 17, 2021 | 11.37 | 11.53 | 11.06 | 11.18 | 113,627 | -0.10(-0.89%) |
Jun 16, 2021 | 11.72 | 11.72 | 11.03 | 11.28 | 123,684 | -0.51(-4.33%) |
Jun 15, 2021 | 12.03 | 12.39 | 11.63 | 11.79 | 179,781 | -0.31(-2.56%) |
Jun 14, 2021 | 12.05 | 12.35 | 11.95 | 12.10 | 98,359 | +0.06(+0.50%) |
Jun 11, 2021 | 12.45 | 12.45 | 11.93 | 12.04 | 205,309 | -0.26(-2.11%) |
Jun 10, 2021 | 13.05 | 13.05 | 12.30 | 12.30 | 94,031 | -0.84(-6.39%) |
Jun 09, 2021 | 13.46 | 13.74 | 13.08 | 13.14 | 79,041 | -0.53(-3.88%) |
Jun 08, 2021 | 13.54 | 13.91 | 13.27 | 13.67 | 106,022 | +0.13(+0.96%) |
Jun 07, 2021 | 13.30 | 13.68 | 13.10 | 13.54 | 91,089 | +0.26(+1.96%) |
Jun 04, 2021 | 13.10 | 13.50 | 13.10 | 13.28 | 115,241 | +0.22(+1.68%) |
Jun 03, 2021 | 12.60 | 13.11 | 12.51 | 13.06 | 76,530 | +0.31(+2.43%) |
Jun 02, 2021 | 12.48 | 12.86 | 12.20 | 12.75 | 124,441 | +0.21(+1.67%) |
Jun 01, 2021 | 11.82 | 12.62 | 11.78 | 12.54 | 182,531 | +0.93(+8.01%) |
May 28, 2021 | 11.40 | 11.64 | 11.23 | 11.61 | 176,664 | +0.41(+3.66%) |
May 27, 2021 | 11.04 | 11.33 | 11.00 | 11.20 | 148,790 | +0.14(+1.27%) |
May 26, 2021 | 10.72 | 11.10 | 10.58 | 11.06 | 89,301 | +0.33(+3.08%) |
May 25, 2021 | 11.19 | 11.24 | 10.70 | 10.73 | 99,700 | -0.33(-2.98%) |
May 24, 2021 | 11.96 | 12.23 | 10.99 | 11.06 | 233,184 | -0.94(-7.83%) |
May 21, 2021 | 11.62 | 12.24 | 11.43 | 12.00 | 168,509 | +0.57(+4.99%) |
May 20, 2021 | 11.14 | 11.46 | 10.98 | 11.43 | 72,380 | +0.27(+2.42%) |
May 19, 2021 | 10.73 | 11.19 | 10.64 | 11.16 | 72,263 | +0.03(+0.27%) |
May 18, 2021 | 11.44 | 11.58 | 11.04 | 11.13 | 96,128 | -0.32(-2.79%) |
May 17, 2021 | 11.30 | 11.58 | 11.09 | 11.45 | 118,513 | +0.15(+1.33%) |
May 14, 2021 | 11.19 | 11.33 | 10.86 | 11.30 | 101,597 | +0.21(+1.89%) |
May 13, 2021 | 11.23 | 11.23 | 10.40 | 11.09 | 157,136 | -0.20(-1.77%) |
May 12, 2021 | 11.10 | 13.25 | 11.08 | 11.29 | 920,624 | +0.22(+1.99%) |
May 11, 2021 | 11.10 | 11.50 | 10.71 | 11.07 | 103,302 | +0.02(+0.18%) |
May 10, 2021 | 11.15 | 11.27 | 10.83 | 11.05 | 147,782 | -0.09(-0.81%) |
May 07, 2021 | 11.15 | 11.24 | 10.98 | 11.14 | 85,507 | +0.06(+0.54%) |
May 06, 2021 | 10.57 | 11.14 | 10.35 | 11.08 | 83,901 | +0.53(+5.02%) |
May 05, 2021 | 10.99 | 11.06 | 10.36 | 10.55 | 109,614 | -0.42(-3.83%) |
May 04, 2021 | 11.98 | 11.98 | 10.30 | 10.97 | 270,026 | -0.55(-4.77%) |