Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.63 | 11.89 | 11.32 | 11.46 | 425,672 | -0.31(-2.63%) |
Jul 29, 2021 | 12.00 | 12.36 | 11.73 | 11.77 | 547,123 | -0.16(-1.34%) |
Jul 28, 2021 | 11.37 | 11.99 | 11.35 | 11.93 | 576,509 | +0.61(+5.39%) |
Jul 27, 2021 | 11.33 | 11.63 | 10.95 | 11.32 | 585,399 | -0.13(-1.14%) |
Jul 26, 2021 | 11.23 | 11.47 | 11.07 | 11.45 | 531,379 | +0.19(+1.69%) |
Jul 23, 2021 | 11.73 | 11.80 | 11.23 | 11.26 | 591,594 | -0.47(-4.01%) |
Jul 22, 2021 | 11.96 | 11.97 | 11.51 | 11.73 | 451,324 | -0.23(-1.92%) |
Jul 21, 2021 | 11.60 | 12.10 | 11.60 | 11.96 | 547,363 | +0.40(+3.46%) |
Jul 20, 2021 | 11.50 | 11.69 | 11.21 | 11.56 | 720,498 | +0.17(+1.49%) |
Jul 19, 2021 | 10.86 | 11.61 | 10.71 | 11.39 | 951,862 | +0.19(+1.70%) |
Jul 16, 2021 | 11.54 | 11.86 | 11.11 | 11.20 | 1,037,247 | -0.28(-2.44%) |
Jul 15, 2021 | 11.07 | 11.51 | 10.92 | 11.48 | 836,404 | +0.36(+3.24%) |
Jul 14, 2021 | 12.10 | 12.10 | 11.02 | 11.12 | 1,305,085 | -0.81(-6.79%) |
Jul 13, 2021 | 12.31 | 12.31 | 11.91 | 11.93 | 635,689 | -0.41(-3.32%) |
Jul 12, 2021 | 12.30 | 12.58 | 12.20 | 12.34 | 569,005 | -0.15(-1.20%) |
Jul 09, 2021 | 12.50 | 12.66 | 11.90 | 12.49 | 1,114,161 | +0.25(+2.04%) |
Jul 08, 2021 | 10.96 | 12.34 | 10.92 | 12.24 | 2,668,565 | +1.15(+10.37%) |
Jul 07, 2021 | 11.88 | 11.93 | 11.06 | 11.09 | 1,723,571 | -0.92(-7.66%) |
Jul 06, 2021 | 12.12 | 12.22 | 11.87 | 12.01 | 674,398 | -0.01(-0.08%) |
Jul 02, 2021 | 12.22 | 12.27 | 11.86 | 12.02 | 942,814 | -0.12(-0.99%) |
Jul 01, 2021 | 12.76 | 12.85 | 12.12 | 12.14 | 1,148,525 | -0.62(-4.86%) |
Jun 30, 2021 | 12.85 | 12.99 | 12.64 | 12.76 | 738,586 | -0.10(-0.78%) |
Jun 29, 2021 | 13.05 | 13.15 | 12.82 | 12.86 | 628,391 | -0.33(-2.50%) |
Jun 28, 2021 | 12.98 | 13.19 | 12.58 | 13.19 | 969,881 | +0.29(+2.25%) |
Jun 25, 2021 | 13.08 | 13.32 | 12.70 | 12.90 | 4,932,472 | -0.14(-1.07%) |
Jun 24, 2021 | 13.45 | 13.56 | 13.01 | 13.04 | 724,595 | -0.20(-1.51%) |
Jun 23, 2021 | 13.08 | 13.43 | 13.06 | 13.24 | 682,367 | +0.24(+1.85%) |
Jun 22, 2021 | 12.75 | 13.00 | 12.52 | 13.00 | 636,830 | +0.17(+1.33%) |
Jun 21, 2021 | 12.66 | 12.97 | 12.34 | 12.83 | 761,193 | +0.19(+1.50%) |
Jun 18, 2021 | 12.95 | 13.07 | 12.64 | 12.64 | 1,286,100 | -0.26(-2.02%) |
Jun 17, 2021 | 13.18 | 13.45 | 12.87 | 12.90 | 913,421 | -0.34(-2.57%) |
Jun 16, 2021 | 13.02 | 13.45 | 12.98 | 13.24 | 839,373 | +0.09(+0.68%) |
Jun 15, 2021 | 13.25 | 13.42 | 12.90 | 13.15 | 873,552 | -0.06(-0.45%) |
Jun 14, 2021 | 13.67 | 13.75 | 13.13 | 13.21 | 946,274 | -0.52(-3.79%) |
Jun 11, 2021 | 13.85 | 14.20 | 13.63 | 13.73 | 598,508 | -0.06(-0.44%) |
Jun 10, 2021 | 14.17 | 14.34 | 13.65 | 13.79 | 676,613 | -0.41(-2.89%) |
Jun 09, 2021 | 14.72 | 14.97 | 14.13 | 14.20 | 924,094 | -0.27(-1.87%) |
Jun 08, 2021 | 13.58 | 14.54 | 13.56 | 14.47 | 1,869,583 | +0.89(+6.55%) |
Jun 07, 2021 | 13.18 | 13.69 | 12.91 | 13.58 | 1,294,304 | +0.60(+4.62%) |
Jun 04, 2021 | 13.20 | 13.30 | 12.80 | 12.98 | 996,769 | -0.21(-1.59%) |
Jun 03, 2021 | 13.30 | 13.48 | 12.89 | 13.19 | 1,080,945 | -0.36(-2.66%) |
Jun 02, 2021 | 13.29 | 13.59 | 13.07 | 13.55 | 938,303 | +0.28(+2.11%) |
Jun 01, 2021 | 13.29 | 13.47 | 12.93 | 13.27 | 782,185 | +0.11(+0.84%) |
May 28, 2021 | 13.35 | 13.67 | 13.02 | 13.16 | 656,431 | -0.20(-1.50%) |
May 27, 2021 | 13.24 | 13.40 | 13.01 | 13.36 | 856,807 | +0.21(+1.60%) |
May 26, 2021 | 12.80 | 13.33 | 12.70 | 13.15 | 747,409 | +0.44(+3.46%) |
May 25, 2021 | 13.05 | 13.22 | 12.42 | 12.71 | 863,942 | -0.01(-0.08%) |
May 24, 2021 | 12.60 | 13.27 | 12.35 | 12.72 | 1,086,360 | +0.24(+1.92%) |
May 21, 2021 | 12.60 | 12.83 | 12.44 | 12.48 | 656,759 | +0.04(+0.32%) |
May 20, 2021 | 12.50 | 12.52 | 12.15 | 12.44 | 687,959 | +0.02(+0.16%) |
May 19, 2021 | 11.50 | 12.43 | 11.30 | 12.42 | 1,210,692 | +0.26(+2.14%) |
May 18, 2021 | 11.54 | 12.44 | 11.25 | 12.16 | 1,440,205 | +0.52(+4.47%) |
May 17, 2021 | 11.30 | 11.80 | 11.06 | 11.64 | 1,344,705 | +0.31(+2.74%) |
May 14, 2021 | 10.82 | 11.56 | 10.75 | 11.33 | 1,208,302 | +0.81(+7.70%) |
May 13, 2021 | 10.92 | 10.92 | 10.10 | 10.52 | 1,978,172 | -0.31(-2.86%) |
May 12, 2021 | 11.20 | 11.55 | 10.75 | 10.83 | 1,893,164 | -0.89(-7.59%) |
May 11, 2021 | 10.90 | 12.12 | 10.84 | 11.72 | 1,770,971 | -0.43(-3.54%) |
May 10, 2021 | 13.14 | 13.15 | 12.07 | 12.15 | 1,856,460 | -1.01(-7.67%) |
May 07, 2021 | 12.96 | 13.40 | 12.84 | 13.16 | 1,043,569 | +0.28(+2.17%) |
May 06, 2021 | 13.24 | 13.39 | 12.70 | 12.88 | 1,274,426 | -0.39(-2.94%) |
May 05, 2021 | 13.95 | 14.15 | 13.23 | 13.27 | 1,086,399 | -0.62(-4.46%) |
May 04, 2021 | 13.89 | 13.93 | 13.02 | 13.89 | 1,290,377 | -0.32(-2.25%) |