Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.68 | 13.79 | 13.52 | 13.76 | 2,333,444 | -0.43(-3.03%) |
Jul 29, 2021 | 14.00 | 14.36 | 13.95 | 14.19 | 2,433,075 | +0.34(+2.45%) |
Jul 28, 2021 | 13.93 | 14.11 | 13.79 | 13.85 | 2,111,326 | +0.11(+0.80%) |
Jul 27, 2021 | 14.04 | 14.08 | 13.74 | 13.74 | 2,551,757 | -0.50(-3.51%) |
Jul 26, 2021 | 14.43 | 14.47 | 14.07 | 14.24 | 2,832,009 | +0.17(+1.21%) |
Jul 23, 2021 | 13.97 | 14.21 | 13.95 | 14.07 | 1,383,203 | +0.12(+0.86%) |
Jul 22, 2021 | 13.69 | 13.97 | 13.59 | 13.95 | 2,395,409 | +0.28(+2.05%) |
Jul 21, 2021 | 13.63 | 13.83 | 13.62 | 13.67 | 1,753,360 | +0.08(+0.59%) |
Jul 20, 2021 | 13.42 | 13.59 | 13.34 | 13.59 | 2,517,514 | +0.44(+3.35%) |
Jul 19, 2021 | 13.12 | 13.19 | 12.94 | 13.15 | 3,064,120 | +0.32(+2.49%) |
Jul 16, 2021 | 12.81 | 12.87 | 12.73 | 12.83 | 1,571,832 | +0.18(+1.42%) |
Jul 15, 2021 | 12.75 | 12.87 | 12.59 | 12.65 | 2,035,070 | -0.15(-1.17%) |
Jul 14, 2021 | 13.01 | 13.03 | 12.66 | 12.80 | 1,766,907 | -0.11(-0.85%) |
Jul 13, 2021 | 12.89 | 13.00 | 12.83 | 12.91 | 1,499,979 | -0.19(-1.45%) |
Jul 12, 2021 | 13.07 | 13.15 | 12.94 | 13.10 | 2,052,129 | +0.21(+1.63%) |
Jul 09, 2021 | 12.93 | 13.01 | 12.82 | 12.89 | 1,407,971 | +0.03(+0.23%) |
Jul 08, 2021 | 12.56 | 12.99 | 12.55 | 12.86 | 3,738,669 | +0.32(+2.55%) |
Jul 07, 2021 | 12.59 | 12.62 | 12.30 | 12.54 | 3,756,016 | -0.32(-2.49%) |
Jul 06, 2021 | 12.81 | 12.90 | 12.61 | 12.86 | 2,214,902 | -0.05(-0.39%) |
Jul 02, 2021 | 12.82 | 13.06 | 12.76 | 12.91 | 2,131,534 | +0.12(+0.94%) |
Jul 01, 2021 | 12.89 | 12.91 | 12.54 | 12.79 | 2,806,894 | -0.29(-2.22%) |
Jun 30, 2021 | 12.96 | 13.32 | 12.59 | 13.08 | 3,832,325 | +0.28(+2.19%) |
Jun 29, 2021 | 13.01 | 13.31 | 12.67 | 12.80 | 5,633,386 | +0.23(+1.83%) |
Jun 28, 2021 | 12.60 | 12.76 | 12.53 | 12.57 | 4,079,374 | +0.25(+2.03%) |
Jun 25, 2021 | 12.11 | 12.32 | 12.10 | 12.32 | 2,437,687 | +0.31(+2.58%) |
Jun 24, 2021 | 11.67 | 12.09 | 11.65 | 12.01 | 2,290,874 | +0.37(+3.18%) |
Jun 23, 2021 | 11.76 | 11.90 | 11.64 | 11.64 | 3,022,712 | +0.17(+1.48%) |
Jun 22, 2021 | 11.45 | 11.51 | 11.40 | 11.47 | 1,252,799 | +0.21(+1.87%) |
Jun 21, 2021 | 11.12 | 11.30 | 11.07 | 11.26 | 1,457,269 | -0.05(-0.44%) |
Jun 18, 2021 | 11.30 | 11.47 | 11.29 | 11.31 | 895,697 | -0.11(-0.96%) |
Jun 17, 2021 | 11.29 | 11.47 | 11.22 | 11.42 | 1,743,883 | -0.01(-0.09%) |
Jun 16, 2021 | 11.28 | 11.52 | 11.26 | 11.43 | 1,181,684 | +0.13(+1.15%) |
Jun 15, 2021 | 11.72 | 11.78 | 11.30 | 11.30 | 2,606,352 | -0.51(-4.32%) |
Jun 14, 2021 | 11.63 | 11.82 | 11.51 | 11.81 | 2,095,867 | +0.27(+2.34%) |
Jun 11, 2021 | 11.45 | 11.70 | 11.44 | 11.54 | 4,609,865 | +0.45(+4.06%) |
Jun 10, 2021 | 11.12 | 11.24 | 11.01 | 11.09 | 1,358,719 | +0.00(+0.00%) |
Jun 09, 2021 | 11.12 | 11.14 | 10.98 | 11.09 | 1,074,651 | +0.09(+0.82%) |
Jun 08, 2021 | 11.19 | 11.24 | 10.97 | 11.00 | 2,640,605 | +0.18(+1.66%) |
Jun 07, 2021 | 10.73 | 10.86 | 10.72 | 10.82 | 1,432,023 | -0.07(-0.64%) |
Jun 04, 2021 | 10.72 | 10.98 | 10.64 | 10.89 | 1,389,608 | +0.13(+1.21%) |
Jun 03, 2021 | 10.73 | 10.82 | 10.67 | 10.76 | 1,554,108 | -0.03(-0.28%) |
Jun 02, 2021 | 10.90 | 10.95 | 10.72 | 10.79 | 1,289,568 | -0.13(-1.19%) |
Jun 01, 2021 | 10.92 | 11.08 | 10.87 | 10.92 | 3,806,980 | +0.40(+3.80%) |
May 28, 2021 | 10.63 | 10.64 | 10.48 | 10.52 | 1,639,873 | +0.11(+1.06%) |
May 27, 2021 | 10.55 | 10.60 | 10.25 | 10.41 | 1,846,824 | -0.21(-1.98%) |
May 26, 2021 | 10.54 | 10.71 | 10.46 | 10.62 | 2,577,624 | +0.08(+0.76%) |
May 25, 2021 | 10.49 | 10.54 | 10.40 | 10.54 | 1,173,102 | +0.12(+1.15%) |
May 24, 2021 | 10.32 | 10.44 | 10.29 | 10.42 | 1,758,094 | -0.04(-0.38%) |
May 21, 2021 | 10.46 | 10.51 | 10.42 | 10.46 | 1,367,558 | -0.13(-1.23%) |
May 20, 2021 | 10.61 | 10.62 | 10.45 | 10.59 | 2,676,523 | -0.08(-0.75%) |
May 19, 2021 | 10.70 | 10.75 | 10.57 | 10.67 | 2,020,544 | -0.14(-1.30%) |
May 18, 2021 | 10.99 | 10.99 | 10.80 | 10.81 | 2,208,904 | -0.35(-3.14%) |
May 17, 2021 | 11.16 | 11.28 | 11.09 | 11.16 | 4,520,575 | +0.52(+4.89%) |
May 14, 2021 | 10.69 | 10.70 | 10.56 | 10.64 | 1,401,108 | -0.01(-0.09%) |
May 13, 2021 | 10.55 | 10.74 | 10.52 | 10.65 | 1,285,633 | -0.03(-0.28%) |
May 12, 2021 | 10.57 | 10.70 | 10.56 | 10.68 | 1,987,333 | +0.09(+0.85%) |
May 11, 2021 | 10.34 | 10.63 | 10.33 | 10.59 | 1,447,126 | +0.09(+0.86%) |
May 10, 2021 | 10.43 | 10.53 | 10.42 | 10.50 | 1,582,645 | -0.09(-0.85%) |
May 07, 2021 | 10.49 | 10.71 | 10.41 | 10.59 | 3,332,004 | +0.06(+0.57%) |
May 06, 2021 | 10.50 | 10.64 | 10.42 | 10.53 | 1,587,723 | -0.03(-0.28%) |
May 05, 2021 | 10.62 | 10.66 | 10.44 | 10.56 | 1,700,723 | -0.10(-0.94%) |
May 04, 2021 | 10.62 | 10.66 | 10.51 | 10.66 | 2,019,594 | +0.03(+0.28%) |