Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.45 | 13.78 | 13.22 | 13.25 | 107,669 | -0.28(-2.08%) |
Jul 29, 2021 | 13.25 | 13.62 | 13.19 | 13.53 | 142,255 | +0.36(+2.74%) |
Jul 28, 2021 | 13.05 | 13.29 | 12.82 | 13.17 | 122,137 | +0.26(+1.99%) |
Jul 27, 2021 | 12.76 | 12.93 | 12.68 | 12.92 | 97,854 | +0.04(+0.31%) |
Jul 26, 2021 | 12.74 | 13.09 | 12.74 | 12.88 | 93,143 | +0.17(+1.33%) |
Jul 23, 2021 | 12.88 | 12.99 | 12.64 | 12.71 | 98,382 | -0.14(-1.06%) |
Jul 22, 2021 | 13.09 | 13.09 | 12.66 | 12.84 | 77,719 | -0.22(-1.72%) |
Jul 21, 2021 | 12.86 | 13.65 | 12.86 | 13.07 | 78,720 | +0.18(+1.37%) |
Jul 20, 2021 | 12.30 | 13.21 | 12.20 | 12.89 | 204,899 | +0.73(+6.01%) |
Jul 19, 2021 | 12.48 | 12.63 | 12.09 | 12.16 | 188,754 | -0.58(-4.54%) |
Jul 16, 2021 | 13.15 | 13.22 | 12.67 | 12.74 | 107,364 | -0.34(-2.58%) |
Jul 15, 2021 | 13.00 | 13.11 | 12.69 | 13.08 | 131,639 | +0.08(+0.62%) |
Jul 14, 2021 | 13.32 | 13.56 | 12.98 | 13.00 | 87,325 | -0.23(-1.76%) |
Jul 13, 2021 | 13.57 | 13.72 | 13.20 | 13.23 | 96,173 | -0.30(-2.20%) |
Jul 12, 2021 | 13.45 | 13.74 | 13.22 | 13.53 | 119,896 | +0.22(+1.63%) |
Jul 09, 2021 | 13.07 | 13.36 | 13.06 | 13.31 | 88,874 | +0.35(+2.73%) |
Jul 08, 2021 | 13.05 | 13.25 | 12.61 | 12.96 | 169,424 | -0.14(-1.04%) |
Jul 07, 2021 | 13.74 | 13.74 | 13.09 | 13.09 | 150,667 | -0.67(-4.85%) |
Jul 06, 2021 | 14.38 | 14.38 | 13.58 | 13.76 | 168,606 | -0.50(-3.49%) |
Jul 02, 2021 | 14.15 | 14.35 | 13.94 | 14.26 | 114,622 | +0.09(+0.62%) |
Jul 01, 2021 | 13.65 | 14.20 | 13.50 | 14.17 | 142,470 | +0.62(+4.56%) |
Jun 30, 2021 | 13.24 | 13.62 | 13.18 | 13.55 | 82,053 | +0.20(+1.50%) |
Jun 29, 2021 | 13.66 | 13.66 | 13.29 | 13.35 | 81,733 | -0.21(-1.54%) |
Jun 28, 2021 | 13.66 | 14.02 | 13.49 | 13.56 | 138,336 | -0.20(-1.46%) |
Jun 25, 2021 | 13.66 | 14.11 | 13.66 | 13.76 | 519,293 | +0.06(+0.47%) |
Jun 24, 2021 | 13.60 | 13.78 | 13.48 | 13.70 | 108,759 | +0.02(+0.12%) |
Jun 23, 2021 | 13.47 | 13.78 | 13.43 | 13.68 | 194,361 | +0.31(+2.34%) |
Jun 22, 2021 | 13.49 | 13.50 | 13.21 | 13.37 | 146,412 | -0.14(-1.01%) |
Jun 21, 2021 | 13.15 | 13.62 | 13.09 | 13.50 | 118,559 | +0.55(+4.28%) |
Jun 18, 2021 | 12.82 | 13.04 | 12.64 | 12.95 | 395,136 | -0.10(-0.74%) |
Jun 17, 2021 | 12.98 | 13.16 | 12.74 | 13.04 | 199,130 | +0.15(+1.18%) |
Jun 16, 2021 | 12.71 | 12.92 | 12.53 | 12.89 | 157,358 | +0.10(+0.75%) |
Jun 15, 2021 | 12.93 | 12.93 | 12.54 | 12.80 | 117,438 | -0.18(-1.36%) |
Jun 14, 2021 | 13.36 | 13.42 | 12.91 | 12.97 | 112,388 | -0.29(-2.18%) |
Jun 11, 2021 | 13.01 | 13.33 | 12.96 | 13.26 | 161,105 | +0.34(+2.61%) |
Jun 10, 2021 | 13.38 | 13.45 | 12.86 | 12.92 | 106,155 | -0.53(-3.94%) |
Jun 09, 2021 | 13.49 | 13.50 | 13.25 | 13.45 | 116,352 | -0.07(-0.53%) |
Jun 08, 2021 | 13.24 | 13.58 | 13.03 | 13.53 | 174,641 | +0.39(+2.93%) |
Jun 07, 2021 | 12.84 | 13.33 | 12.78 | 13.14 | 122,161 | +0.31(+2.38%) |
Jun 04, 2021 | 12.90 | 13.00 | 12.60 | 12.84 | 152,425 | -0.09(-0.68%) |
Jun 03, 2021 | 12.55 | 13.09 | 12.49 | 12.92 | 192,655 | +0.18(+1.44%) |
Jun 02, 2021 | 13.12 | 13.16 | 12.45 | 12.74 | 139,542 | -0.33(-2.50%) |
Jun 01, 2021 | 12.54 | 13.11 | 12.26 | 13.07 | 205,097 | +0.73(+5.95%) |
May 28, 2021 | 12.38 | 12.38 | 12.08 | 12.33 | 105,214 | +0.04(+0.32%) |
May 27, 2021 | 12.34 | 12.42 | 12.19 | 12.29 | 208,131 | +0.05(+0.39%) |
May 26, 2021 | 12.13 | 12.50 | 12.09 | 12.25 | 101,270 | +0.19(+1.59%) |
May 25, 2021 | 12.48 | 12.74 | 12.02 | 12.05 | 244,956 | -0.32(-2.58%) |
May 24, 2021 | 12.04 | 12.45 | 11.92 | 12.37 | 365,209 | +0.29(+2.38%) |
May 21, 2021 | 12.73 | 12.76 | 12.09 | 12.09 | 208,377 | -0.49(-3.93%) |
May 20, 2021 | 12.02 | 12.79 | 12.02 | 12.58 | 525,334 | +1.24(+10.90%) |
May 19, 2021 | 11.03 | 11.37 | 10.71 | 11.34 | 195,473 | +0.21(+1.86%) |
May 18, 2021 | 11.07 | 11.28 | 10.94 | 11.14 | 119,683 | +0.09(+0.79%) |
May 17, 2021 | 10.81 | 11.10 | 10.74 | 11.05 | 111,662 | +0.25(+2.29%) |
May 14, 2021 | 10.74 | 11.03 | 10.59 | 10.80 | 166,615 | +0.13(+1.20%) |
May 13, 2021 | 10.20 | 10.75 | 10.20 | 10.67 | 153,350 | +0.44(+4.29%) |
May 12, 2021 | 10.33 | 10.68 | 10.18 | 10.24 | 172,285 | -0.27(-2.58%) |
May 11, 2021 | 10.24 | 10.66 | 9.935 | 10.51 | 159,117 | +0.10(+0.92%) |
May 10, 2021 | 10.68 | 10.93 | 10.37 | 10.41 | 169,761 | -0.14(-1.36%) |
May 07, 2021 | 10.61 | 10.81 | 10.50 | 10.55 | 112,649 | -0.05(-0.45%) |
May 06, 2021 | 10.58 | 10.87 | 10.50 | 10.60 | 116,720 | +0.05(+0.45%) |
May 05, 2021 | 10.71 | 10.81 | 10.49 | 10.55 | 119,114 | -0.05(-0.45%) |
May 04, 2021 | 10.79 | 10.79 | 10.53 | 10.60 | 104,772 | -0.26(-2.42%) |