Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.34 | 13.49 | 13.21 | 13.35 | 1,941,418 | +0.12(+0.88%) |
Jul 29, 2021 | 13.29 | 13.46 | 13.23 | 13.23 | 2,462,772 | +0.07(+0.50%) |
Jul 28, 2021 | 13.13 | 13.28 | 12.99 | 13.16 | 1,651,449 | +0.07(+0.50%) |
Jul 27, 2021 | 13.03 | 13.11 | 12.87 | 13.10 | 1,145,173 | -0.02(-0.17%) |
Jul 26, 2021 | 12.98 | 13.18 | 12.92 | 13.12 | 1,373,919 | +0.20(+1.53%) |
Jul 23, 2021 | 12.94 | 13.01 | 12.80 | 12.92 | 1,002,802 | +0.09(+0.68%) |
Jul 22, 2021 | 13.01 | 13.06 | 12.80 | 12.83 | 1,271,447 | -0.20(-1.51%) |
Jul 21, 2021 | 13.09 | 13.20 | 13.00 | 13.03 | 1,414,962 | +0.07(+0.51%) |
Jul 20, 2021 | 12.63 | 13.08 | 12.56 | 12.97 | 3,000,003 | +0.34(+2.72%) |
Jul 19, 2021 | 12.66 | 12.76 | 12.28 | 12.62 | 3,515,700 | -0.31(-2.43%) |
Jul 16, 2021 | 13.05 | 13.17 | 12.88 | 12.94 | 1,385,043 | +0.00(+0.00%) |
Jul 15, 2021 | 12.86 | 13.05 | 12.77 | 12.94 | 1,793,969 | +0.01(+0.06%) |
Jul 14, 2021 | 13.18 | 13.32 | 12.90 | 12.93 | 1,706,092 | -0.20(-1.56%) |
Jul 13, 2021 | 13.31 | 13.31 | 13.04 | 13.13 | 1,395,839 | -0.21(-1.59%) |
Jul 12, 2021 | 13.23 | 13.40 | 13.13 | 13.35 | 1,687,563 | +0.12(+0.94%) |
Jul 09, 2021 | 12.89 | 13.23 | 12.80 | 13.22 | 2,036,115 | +0.48(+3.78%) |
Jul 08, 2021 | 12.72 | 12.93 | 12.46 | 12.74 | 1,957,501 | -0.12(-0.96%) |
Jul 07, 2021 | 12.87 | 12.94 | 12.68 | 12.86 | 1,460,114 | -0.07(-0.56%) |
Jul 06, 2021 | 13.06 | 13.07 | 12.67 | 12.94 | 2,148,674 | -0.04(-0.28%) |
Jul 02, 2021 | 13.21 | 13.22 | 12.90 | 12.97 | 1,617,099 | -0.23(-1.71%) |
Jul 01, 2021 | 13.05 | 13.26 | 13.00 | 13.20 | 1,329,623 | +0.19(+1.46%) |
Jun 30, 2021 | 13.16 | 13.19 | 13.00 | 13.01 | 1,752,890 | -0.18(-1.38%) |
Jun 29, 2021 | 13.25 | 13.33 | 13.15 | 13.19 | 1,964,618 | -0.03(-0.22%) |
Jun 28, 2021 | 13.43 | 13.43 | 13.05 | 13.22 | 1,851,803 | -0.20(-1.52%) |
Jun 25, 2021 | 13.56 | 13.61 | 13.37 | 13.43 | 6,186,880 | -0.11(-0.81%) |
Jun 24, 2021 | 13.49 | 13.58 | 13.40 | 13.54 | 1,486,095 | +0.13(+0.98%) |
Jun 23, 2021 | 13.23 | 13.48 | 13.20 | 13.40 | 1,831,053 | +0.16(+1.21%) |
Jun 22, 2021 | 13.16 | 13.29 | 13.04 | 13.24 | 1,842,331 | +0.13(+1.00%) |
Jun 21, 2021 | 12.78 | 13.18 | 12.77 | 13.11 | 3,652,924 | +0.41(+3.22%) |
Jun 18, 2021 | 13.09 | 13.14 | 12.64 | 12.70 | 5,226,192 | -0.55(-4.18%) |
Jun 17, 2021 | 13.35 | 13.43 | 13.04 | 13.26 | 2,495,890 | -0.07(-0.55%) |
Jun 16, 2021 | 13.48 | 13.57 | 13.18 | 13.33 | 4,188,819 | -0.16(-1.19%) |
Jun 15, 2021 | 13.60 | 13.69 | 13.29 | 13.49 | 7,556,444 | -0.69(-4.89%) |
Jun 14, 2021 | 14.02 | 14.22 | 14.02 | 14.18 | 1,615,247 | +0.24(+1.73%) |
Jun 11, 2021 | 13.91 | 13.94 | 13.67 | 13.94 | 1,553,600 | +0.00(+0.00%) |
Jun 10, 2021 | 14.14 | 14.18 | 13.91 | 13.94 | 1,505,196 | -0.09(-0.62%) |
Jun 09, 2021 | 14.07 | 14.23 | 13.99 | 14.03 | 2,217,775 | +0.03(+0.21%) |
Jun 08, 2021 | 13.91 | 14.04 | 13.89 | 14.00 | 2,229,284 | +0.12(+0.84%) |
Jun 07, 2021 | 13.59 | 13.91 | 13.58 | 13.89 | 2,341,864 | +0.34(+2.48%) |
Jun 04, 2021 | 13.47 | 13.62 | 13.34 | 13.55 | 1,175,233 | +0.10(+0.76%) |
Jun 03, 2021 | 13.43 | 13.54 | 13.36 | 13.45 | 1,153,286 | +0.01(+0.11%) |
Jun 02, 2021 | 13.65 | 13.75 | 13.41 | 13.43 | 2,384,626 | -0.17(-1.23%) |
Jun 01, 2021 | 13.38 | 13.63 | 13.36 | 13.60 | 3,189,577 | +0.28(+2.14%) |
May 28, 2021 | 13.31 | 13.34 | 13.17 | 13.32 | 1,622,191 | +0.06(+0.44%) |
May 27, 2021 | 13.13 | 13.42 | 13.12 | 13.26 | 2,239,453 | +0.18(+1.34%) |
May 26, 2021 | 12.80 | 13.08 | 12.74 | 13.08 | 1,979,381 | +0.35(+2.75%) |
May 25, 2021 | 12.74 | 12.94 | 12.71 | 12.73 | 1,721,163 | -0.04(-0.34%) |
May 24, 2021 | 12.67 | 12.80 | 12.50 | 12.78 | 1,286,069 | +0.15(+1.16%) |
May 21, 2021 | 12.82 | 12.89 | 12.62 | 12.63 | 1,565,475 | -0.19(-1.48%) |
May 20, 2021 | 12.74 | 12.87 | 12.53 | 12.82 | 2,669,312 | +0.08(+0.63%) |
May 19, 2021 | 12.50 | 12.75 | 12.42 | 12.74 | 2,691,348 | +0.01(+0.11%) |
May 18, 2021 | 12.82 | 12.91 | 12.72 | 12.72 | 2,963,191 | +0.02(+0.17%) |
May 17, 2021 | 12.64 | 12.73 | 12.45 | 12.70 | 2,258,435 | +0.06(+0.45%) |
May 14, 2021 | 12.57 | 12.69 | 12.46 | 12.65 | 2,428,735 | +0.24(+1.90%) |
May 13, 2021 | 12.06 | 12.45 | 11.89 | 12.41 | 3,944,427 | +0.67(+5.74%) |
May 12, 2021 | 12.39 | 12.43 | 11.72 | 11.74 | 4,052,187 | -0.71(-5.70%) |
May 11, 2021 | 12.65 | 12.66 | 12.31 | 12.45 | 2,678,704 | -0.29(-2.25%) |
May 10, 2021 | 12.90 | 12.92 | 12.71 | 12.73 | 2,934,960 | -0.02(-0.17%) |
May 07, 2021 | 12.45 | 12.81 | 12.37 | 12.75 | 2,579,470 | +0.40(+3.25%) |
May 06, 2021 | 12.71 | 12.75 | 12.28 | 12.35 | 3,110,544 | -0.42(-3.31%) |
May 05, 2021 | 12.67 | 12.79 | 12.51 | 12.78 | 1,567,007 | +0.15(+1.19%) |
May 04, 2021 | 12.78 | 12.85 | 12.54 | 12.62 | 1,416,264 | -0.14(-1.07%) |