Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.21 | 12.37 | 11.92 | 12.08 | 284,551 | -0.25(-2.03%) |
Jul 29, 2021 | 12.25 | 12.53 | 12.20 | 12.33 | 355,461 | +0.18(+1.48%) |
Jul 28, 2021 | 12.18 | 12.30 | 11.98 | 12.15 | 322,697 | +0.11(+0.91%) |
Jul 27, 2021 | 12.23 | 12.26 | 11.83 | 12.04 | 363,679 | -0.41(-3.29%) |
Jul 26, 2021 | 12.37 | 12.70 | 12.24 | 12.45 | 261,959 | +0.16(+1.30%) |
Jul 23, 2021 | 12.77 | 12.77 | 12.24 | 12.29 | 318,302 | -0.28(-2.23%) |
Jul 22, 2021 | 12.97 | 12.97 | 12.37 | 12.57 | 315,947 | -0.53(-4.05%) |
Jul 21, 2021 | 12.79 | 13.33 | 12.73 | 13.10 | 339,645 | +0.50(+3.97%) |
Jul 20, 2021 | 12.36 | 12.83 | 12.20 | 12.60 | 423,999 | +0.40(+3.28%) |
Jul 19, 2021 | 12.15 | 12.47 | 12.07 | 12.20 | 291,235 | -0.55(-4.31%) |
Jul 16, 2021 | 13.06 | 13.18 | 12.61 | 12.75 | 437,083 | -0.16(-1.24%) |
Jul 15, 2021 | 12.80 | 12.93 | 12.56 | 12.91 | 363,961 | +0.00(+0.00%) |
Jul 14, 2021 | 13.29 | 13.52 | 12.88 | 12.91 | 253,690 | -0.17(-1.30%) |
Jul 13, 2021 | 13.18 | 13.28 | 12.89 | 13.08 | 394,886 | -0.21(-1.58%) |
Jul 12, 2021 | 12.93 | 13.30 | 12.75 | 13.29 | 339,707 | +0.28(+2.15%) |
Jul 09, 2021 | 12.85 | 13.07 | 12.64 | 13.01 | 258,768 | +0.35(+2.76%) |
Jul 08, 2021 | 12.57 | 12.85 | 11.99 | 12.66 | 487,449 | -0.30(-2.31%) |
Jul 07, 2021 | 13.42 | 13.77 | 12.87 | 12.96 | 473,815 | -0.47(-3.50%) |
Jul 06, 2021 | 13.79 | 13.86 | 13.23 | 13.43 | 290,525 | -0.35(-2.54%) |
Jul 02, 2021 | 14.53 | 14.61 | 13.76 | 13.78 | 336,313 | -0.65(-4.50%) |
Jul 01, 2021 | 14.46 | 14.58 | 14.18 | 14.43 | 480,376 | +0.10(+0.70%) |
Jun 30, 2021 | 14.79 | 14.80 | 14.32 | 14.33 | 345,708 | -0.48(-3.24%) |
Jun 29, 2021 | 15.04 | 15.07 | 14.74 | 14.81 | 337,984 | -0.10(-0.67%) |
Jun 28, 2021 | 15.21 | 15.21 | 14.71 | 14.91 | 575,514 | -0.32(-2.10%) |
Jun 25, 2021 | 15.19 | 15.37 | 15.06 | 15.23 | 1,291,968 | +0.11(+0.73%) |
Jun 24, 2021 | 14.90 | 15.14 | 14.80 | 15.12 | 306,004 | +0.36(+2.44%) |
Jun 23, 2021 | 14.09 | 14.89 | 14.09 | 14.76 | 392,369 | +0.69(+4.90%) |
Jun 22, 2021 | 13.87 | 14.16 | 13.77 | 14.07 | 273,000 | +0.17(+1.22%) |
Jun 21, 2021 | 13.44 | 13.96 | 13.28 | 13.90 | 383,209 | +0.66(+4.98%) |
Jun 18, 2021 | 13.67 | 13.83 | 13.21 | 13.24 | 718,092 | -0.61(-4.40%) |
Jun 17, 2021 | 13.86 | 14.14 | 13.61 | 13.85 | 275,266 | -0.23(-1.63%) |
Jun 16, 2021 | 14.01 | 14.23 | 13.82 | 14.08 | 226,867 | -0.03(-0.21%) |
Jun 15, 2021 | 14.50 | 14.50 | 14.02 | 14.11 | 244,025 | -0.32(-2.22%) |
Jun 14, 2021 | 14.16 | 14.63 | 13.96 | 14.43 | 340,600 | +0.31(+2.20%) |
Jun 11, 2021 | 14.05 | 14.22 | 14.05 | 14.12 | 184,965 | +0.09(+0.64%) |
Jun 10, 2021 | 14.10 | 14.24 | 13.93 | 14.03 | 328,096 | +0.03(+0.21%) |
Jun 09, 2021 | 14.52 | 14.60 | 13.98 | 14.00 | 190,223 | -0.52(-3.58%) |
Jun 08, 2021 | 14.58 | 14.68 | 14.25 | 14.52 | 286,774 | -0.03(-0.21%) |
Jun 07, 2021 | 14.61 | 14.78 | 14.54 | 14.55 | 210,593 | +0.04(+0.28%) |
Jun 04, 2021 | 14.64 | 14.80 | 14.51 | 14.51 | 228,094 | -0.08(-0.55%) |
Jun 03, 2021 | 14.82 | 14.85 | 14.53 | 14.59 | 295,863 | -0.46(-3.06%) |
Jun 02, 2021 | 15.03 | 15.20 | 14.86 | 15.05 | 356,153 | +0.17(+1.14%) |
Jun 01, 2021 | 14.77 | 15.08 | 14.50 | 14.88 | 469,992 | +0.27(+1.85%) |
May 28, 2021 | 14.91 | 14.95 | 14.43 | 14.61 | 393,055 | -0.13(-0.88%) |
May 27, 2021 | 14.65 | 14.92 | 14.20 | 14.74 | 611,239 | +0.26(+1.80%) |
May 26, 2021 | 13.79 | 14.58 | 13.79 | 14.48 | 365,711 | +0.68(+4.93%) |
May 25, 2021 | 14.59 | 14.79 | 13.79 | 13.80 | 370,935 | -0.64(-4.43%) |
May 24, 2021 | 14.07 | 14.62 | 13.83 | 14.44 | 433,551 | +0.56(+4.03%) |
May 21, 2021 | 14.10 | 14.19 | 13.78 | 13.88 | 426,572 | +0.14(+1.02%) |
May 20, 2021 | 13.69 | 13.84 | 13.49 | 13.74 | 210,681 | +0.05(+0.37%) |
May 19, 2021 | 13.26 | 13.71 | 13.15 | 13.69 | 323,856 | +0.07(+0.51%) |
May 18, 2021 | 13.46 | 13.84 | 13.46 | 13.62 | 302,378 | +0.19(+1.41%) |
May 17, 2021 | 13.42 | 13.55 | 13.15 | 13.43 | 377,701 | -0.18(-1.32%) |
May 14, 2021 | 13.24 | 13.68 | 13.21 | 13.61 | 301,174 | +0.60(+4.61%) |
May 13, 2021 | 13.13 | 13.52 | 12.83 | 13.01 | 421,927 | +0.02(+0.15%) |
May 12, 2021 | 13.31 | 13.40 | 12.90 | 12.99 | 394,498 | -0.40(-2.99%) |
May 11, 2021 | 12.69 | 13.56 | 12.59 | 13.39 | 658,501 | +0.03(+0.22%) |
May 10, 2021 | 14.09 | 14.25 | 13.34 | 13.36 | 561,097 | -0.63(-4.50%) |
May 07, 2021 | 13.32 | 14.31 | 13.01 | 13.99 | 871,929 | +1.00(+7.70%) |
May 06, 2021 | 12.90 | 13.50 | 12.61 | 12.99 | 669,721 | -0.12(-0.92%) |
May 05, 2021 | 13.10 | 13.78 | 12.95 | 13.11 | 484,994 | +0.24(+1.86%) |
May 04, 2021 | 13.25 | 13.26 | 12.55 | 12.87 | 634,605 | -0.51(-3.81%) |