Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.65 | 11.77 | 11.56 | 11.63 | 304,903 | -0.09(-0.75%) |
Jul 29, 2021 | 11.55 | 11.86 | 11.52 | 11.72 | 462,145 | +0.23(+1.96%) |
Jul 28, 2021 | 11.37 | 11.56 | 11.20 | 11.50 | 317,979 | +0.34(+3.08%) |
Jul 27, 2021 | 11.20 | 11.20 | 10.87 | 11.15 | 319,331 | +0.03(+0.26%) |
Jul 26, 2021 | 11.14 | 11.42 | 11.10 | 11.12 | 222,218 | -0.05(-0.44%) |
Jul 23, 2021 | 11.19 | 11.41 | 11.04 | 11.17 | 297,035 | -0.02(-0.18%) |
Jul 22, 2021 | 11.44 | 11.47 | 11.09 | 11.19 | 279,487 | -0.25(-2.14%) |
Jul 21, 2021 | 11.40 | 11.53 | 11.33 | 11.44 | 298,636 | +0.04(+0.34%) |
Jul 20, 2021 | 11.23 | 11.52 | 11.21 | 11.40 | 404,307 | +0.24(+2.11%) |
Jul 19, 2021 | 11.19 | 11.38 | 11.04 | 11.16 | 491,482 | -0.09(-0.78%) |
Jul 16, 2021 | 11.25 | 11.44 | 11.16 | 11.25 | 465,996 | +0.01(+0.09%) |
Jul 15, 2021 | 11.46 | 11.52 | 11.10 | 11.24 | 646,535 | -0.19(-1.63%) |
Jul 14, 2021 | 12.02 | 12.08 | 11.39 | 11.43 | 678,205 | -0.57(-4.74%) |
Jul 13, 2021 | 11.98 | 12.21 | 11.96 | 12.00 | 541,900 | -0.04(-0.33%) |
Jul 12, 2021 | 11.78 | 12.06 | 11.74 | 12.04 | 408,643 | +0.13(+1.07%) |
Jul 09, 2021 | 11.73 | 11.93 | 11.70 | 11.91 | 336,366 | +0.24(+2.02%) |
Jul 08, 2021 | 11.65 | 11.87 | 11.44 | 11.67 | 473,895 | -0.23(-1.90%) |
Jul 07, 2021 | 12.01 | 12.15 | 11.87 | 11.90 | 491,740 | -0.11(-0.90%) |
Jul 06, 2021 | 12.03 | 12.11 | 11.84 | 12.01 | 450,576 | -0.17(-1.37%) |
Jul 02, 2021 | 12.12 | 12.22 | 11.98 | 12.17 | 280,912 | +0.10(+0.81%) |
Jul 01, 2021 | 12.07 | 12.14 | 11.98 | 12.07 | 371,151 | +0.04(+0.33%) |
Jun 30, 2021 | 12.04 | 12.12 | 11.92 | 12.04 | 560,493 | -0.04(-0.32%) |
Jun 29, 2021 | 12.16 | 12.18 | 12.05 | 12.07 | 315,462 | -0.03(-0.24%) |
Jun 28, 2021 | 12.55 | 12.55 | 11.91 | 12.10 | 671,352 | -0.45(-3.59%) |
Jun 25, 2021 | 12.66 | 12.73 | 12.52 | 12.55 | 3,185,692 | -0.01(-0.08%) |
Jun 24, 2021 | 12.36 | 12.58 | 12.24 | 12.56 | 383,998 | +0.29(+2.40%) |
Jun 23, 2021 | 12.45 | 12.50 | 12.24 | 12.27 | 395,315 | -0.17(-1.34%) |
Jun 22, 2021 | 12.80 | 12.82 | 12.40 | 12.44 | 491,512 | -0.33(-2.61%) |
Jun 21, 2021 | 12.73 | 12.86 | 12.63 | 12.77 | 475,180 | +0.15(+1.17%) |
Jun 18, 2021 | 12.65 | 12.90 | 12.38 | 12.62 | 836,211 | -0.20(-1.53%) |
Jun 17, 2021 | 12.75 | 12.88 | 12.69 | 12.82 | 517,984 | +0.08(+0.62%) |
Jun 16, 2021 | 12.75 | 12.90 | 12.70 | 12.74 | 577,101 | -0.11(-0.84%) |
Jun 15, 2021 | 12.77 | 12.87 | 12.64 | 12.85 | 506,699 | +0.13(+1.00%) |
Jun 14, 2021 | 12.51 | 12.82 | 12.51 | 12.72 | 435,529 | +0.22(+1.73%) |
Jun 11, 2021 | 12.51 | 12.67 | 12.48 | 12.51 | 295,705 | -0.01(-0.08%) |
Jun 10, 2021 | 12.39 | 12.56 | 12.36 | 12.52 | 204,835 | +0.17(+1.35%) |
Jun 09, 2021 | 12.43 | 12.54 | 12.31 | 12.35 | 278,262 | -0.04(-0.32%) |
Jun 08, 2021 | 12.33 | 12.50 | 12.22 | 12.39 | 430,291 | +0.08(+0.64%) |
Jun 07, 2021 | 12.30 | 12.34 | 12.19 | 12.31 | 300,453 | +0.09(+0.72%) |
Jun 04, 2021 | 12.17 | 12.27 | 12.03 | 12.22 | 283,524 | +0.12(+0.97%) |
Jun 03, 2021 | 12.15 | 12.15 | 11.74 | 12.10 | 344,150 | -0.13(-1.04%) |
Jun 02, 2021 | 12.36 | 12.40 | 12.15 | 12.23 | 408,081 | -0.09(-0.72%) |
Jun 01, 2021 | 12.00 | 12.35 | 11.96 | 12.32 | 413,298 | +0.36(+3.04%) |
May 28, 2021 | 12.11 | 12.14 | 11.83 | 11.96 | 593,310 | -0.09(-0.73%) |
May 27, 2021 | 11.94 | 12.21 | 11.83 | 12.04 | 505,145 | +0.17(+1.40%) |
May 26, 2021 | 11.60 | 11.91 | 11.49 | 11.88 | 620,664 | +0.31(+2.71%) |
May 25, 2021 | 11.85 | 11.90 | 11.56 | 11.56 | 780,035 | -0.19(-1.59%) |
May 24, 2021 | 11.94 | 12.04 | 11.60 | 11.75 | 611,937 | -0.18(-1.48%) |
May 21, 2021 | 12.14 | 12.14 | 11.82 | 11.93 | 380,146 | -0.09(-0.73%) |
May 20, 2021 | 11.89 | 12.06 | 11.86 | 12.02 | 257,851 | +0.14(+1.16%) |
May 19, 2021 | 11.74 | 11.94 | 11.57 | 11.88 | 510,709 | -0.03(-0.25%) |
May 18, 2021 | 12.00 | 12.21 | 11.89 | 11.91 | 273,689 | -0.02(-0.16%) |
May 17, 2021 | 11.97 | 12.06 | 11.82 | 11.93 | 411,367 | -0.04(-0.33%) |
May 14, 2021 | 11.72 | 11.99 | 11.64 | 11.97 | 413,796 | +0.29(+2.52%) |
May 13, 2021 | 11.64 | 11.83 | 11.51 | 11.67 | 573,478 | +0.06(+0.51%) |
May 12, 2021 | 11.52 | 11.73 | 11.52 | 11.61 | 582,665 | +0.03(+0.25%) |
May 11, 2021 | 11.52 | 11.67 | 11.48 | 11.58 | 570,436 | -0.18(-1.50%) |
May 10, 2021 | 11.82 | 11.90 | 11.54 | 11.76 | 873,369 | -0.02(-0.17%) |
May 07, 2021 | 11.92 | 12.04 | 11.49 | 11.78 | 592,331 | -0.01(-0.08%) |
May 06, 2021 | 11.63 | 11.81 | 11.48 | 11.79 | 578,766 | +0.09(+0.75%) |
May 05, 2021 | 11.83 | 11.89 | 11.58 | 11.70 | 387,468 | -0.12(-1.00%) |
May 04, 2021 | 11.87 | 12.10 | 11.78 | 11.82 | 543,449 | -0.09(-0.74%) |