Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.02 | 14.22 | 13.67 | 14.18 | 680,305 | +0.08(+0.57%) |
Jul 29, 2021 | 13.90 | 14.42 | 13.78 | 14.10 | 788,673 | +0.46(+3.37%) |
Jul 28, 2021 | 13.26 | 13.73 | 13.13 | 13.64 | 383,194 | +0.38(+2.87%) |
Jul 27, 2021 | 13.11 | 13.30 | 13.02 | 13.26 | 268,042 | +0.08(+0.61%) |
Jul 26, 2021 | 13.41 | 13.46 | 13.15 | 13.18 | 382,969 | -0.18(-1.35%) |
Jul 23, 2021 | 13.45 | 13.53 | 13.35 | 13.36 | 242,658 | -0.05(-0.37%) |
Jul 22, 2021 | 13.42 | 13.48 | 13.31 | 13.41 | 338,604 | -0.05(-0.37%) |
Jul 21, 2021 | 13.33 | 13.49 | 13.24 | 13.46 | 322,251 | +0.13(+0.98%) |
Jul 20, 2021 | 13.36 | 13.52 | 13.21 | 13.33 | 463,043 | +0.03(+0.23%) |
Jul 19, 2021 | 12.98 | 13.32 | 12.91 | 13.30 | 546,618 | +0.24(+1.84%) |
Jul 16, 2021 | 13.09 | 13.20 | 13.02 | 13.06 | 514,504 | -0.03(-0.23%) |
Jul 15, 2021 | 13.13 | 13.20 | 12.96 | 13.09 | 449,080 | -0.06(-0.46%) |
Jul 14, 2021 | 13.21 | 13.32 | 13.03 | 13.15 | 564,827 | -0.07(-0.53%) |
Jul 13, 2021 | 13.22 | 13.44 | 13.10 | 13.22 | 485,132 | +0.01(+0.08%) |
Jul 12, 2021 | 13.38 | 13.38 | 13.12 | 13.21 | 438,488 | -0.25(-1.86%) |
Jul 09, 2021 | 13.63 | 13.73 | 13.44 | 13.46 | 393,798 | -0.09(-0.66%) |
Jul 08, 2021 | 13.44 | 13.65 | 13.34 | 13.55 | 434,190 | -0.02(-0.15%) |
Jul 07, 2021 | 13.66 | 13.70 | 13.23 | 13.57 | 598,112 | -0.11(-0.80%) |
Jul 06, 2021 | 13.64 | 13.70 | 13.32 | 13.68 | 320,220 | +0.04(+0.29%) |
Jul 02, 2021 | 13.67 | 13.70 | 13.32 | 13.64 | 278,212 | -0.06(-0.44%) |
Jul 01, 2021 | 13.41 | 13.78 | 13.37 | 13.70 | 542,488 | +0.29(+2.16%) |
Jun 30, 2021 | 13.30 | 13.51 | 13.22 | 13.41 | 891,690 | +0.11(+0.83%) |
Jun 29, 2021 | 13.41 | 13.54 | 13.18 | 13.30 | 440,908 | -0.11(-0.82%) |
Jun 28, 2021 | 13.54 | 13.54 | 13.26 | 13.41 | 549,881 | -0.09(-0.67%) |
Jun 25, 2021 | 13.46 | 13.55 | 13.25 | 13.50 | 2,675,969 | +0.04(+0.30%) |
Jun 24, 2021 | 13.12 | 13.56 | 13.12 | 13.46 | 396,374 | +0.21(+1.58%) |
Jun 23, 2021 | 13.45 | 13.59 | 13.17 | 13.25 | 449,851 | -0.15(-1.12%) |
Jun 22, 2021 | 13.41 | 13.52 | 13.22 | 13.40 | 574,192 | -0.02(-0.15%) |
Jun 21, 2021 | 13.40 | 13.45 | 13.03 | 13.42 | 524,717 | +0.09(+0.68%) |
Jun 18, 2021 | 12.85 | 13.42 | 12.74 | 13.33 | 2,460,200 | +0.37(+2.85%) |
Jun 17, 2021 | 13.00 | 13.01 | 12.63 | 12.96 | 561,942 | +0.03(+0.23%) |
Jun 16, 2021 | 12.64 | 13.00 | 12.57 | 12.93 | 805,357 | +0.22(+1.73%) |
Jun 15, 2021 | 12.84 | 12.84 | 12.62 | 12.71 | 507,140 | -0.07(-0.55%) |
Jun 14, 2021 | 12.65 | 12.86 | 12.62 | 12.78 | 693,866 | +0.18(+1.43%) |
Jun 11, 2021 | 12.45 | 12.68 | 12.40 | 12.60 | 798,069 | +0.18(+1.45%) |
Jun 10, 2021 | 12.42 | 12.52 | 12.14 | 12.42 | 1,183,954 | +0.01(+0.08%) |
Jun 09, 2021 | 12.51 | 12.58 | 12.29 | 12.41 | 626,432 | -0.10(-0.80%) |
Jun 08, 2021 | 12.77 | 12.82 | 12.46 | 12.51 | 728,986 | -0.25(-1.96%) |
Jun 07, 2021 | 12.98 | 13.07 | 12.73 | 12.76 | 785,899 | -0.22(-1.69%) |
Jun 04, 2021 | 13.31 | 13.34 | 12.97 | 12.98 | 613,942 | -0.24(-1.82%) |
Jun 03, 2021 | 13.32 | 13.40 | 13.06 | 13.22 | 593,294 | -0.09(-0.68%) |
Jun 02, 2021 | 13.72 | 13.72 | 13.06 | 13.31 | 762,024 | -0.20(-1.48%) |
Jun 01, 2021 | 13.50 | 13.54 | 13.16 | 13.51 | 700,671 | +0.06(+0.45%) |
May 28, 2021 | 13.60 | 13.72 | 13.36 | 13.45 | 662,044 | -0.13(-0.96%) |
May 27, 2021 | 13.96 | 13.96 | 13.31 | 13.58 | 659,063 | -0.38(-2.72%) |
May 26, 2021 | 13.27 | 13.97 | 13.27 | 13.96 | 1,204,718 | +1.02(+7.88%) |
May 25, 2021 | 13.49 | 13.54 | 12.89 | 12.94 | 818,703 | -0.60(-4.43%) |
May 24, 2021 | 13.20 | 13.54 | 12.90 | 13.54 | 1,248,304 | +0.37(+2.81%) |
May 21, 2021 | 13.40 | 13.42 | 12.95 | 13.17 | 989,661 | -0.15(-1.13%) |
May 20, 2021 | 12.25 | 13.33 | 11.90 | 13.32 | 1,678,155 | +1.03(+8.38%) |
May 19, 2021 | 12.64 | 12.64 | 12.27 | 12.29 | 442,413 | -0.36(-2.85%) |
May 18, 2021 | 12.74 | 12.78 | 12.58 | 12.65 | 398,354 | -0.12(-0.94%) |
May 17, 2021 | 12.83 | 13.10 | 12.63 | 12.77 | 597,775 | -0.10(-0.78%) |
May 14, 2021 | 12.79 | 12.89 | 12.73 | 12.87 | 489,148 | +0.12(+0.94%) |
May 13, 2021 | 12.34 | 12.78 | 12.34 | 12.75 | 595,236 | +0.38(+3.07%) |
May 12, 2021 | 12.11 | 12.43 | 12.06 | 12.37 | 557,630 | +0.24(+1.98%) |
May 11, 2021 | 11.65 | 12.15 | 11.64 | 12.13 | 410,523 | +0.36(+3.06%) |
May 10, 2021 | 11.75 | 11.91 | 11.68 | 11.77 | 447,234 | +0.04(+0.34%) |
May 07, 2021 | 11.47 | 11.79 | 11.45 | 11.73 | 847,979 | +0.21(+1.82%) |
May 06, 2021 | 11.58 | 11.63 | 11.44 | 11.52 | 396,004 | -0.02(-0.17%) |
May 05, 2021 | 11.74 | 11.76 | 11.52 | 11.54 | 292,049 | -0.12(-1.03%) |
May 04, 2021 | 11.65 | 11.68 | 11.50 | 11.66 | 331,524 | +0.01(+0.09%) |