Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.90 | 13.09 | 12.80 | 12.91 | 1,728,175 | -0.02(-0.14%) |
Jul 29, 2021 | 12.89 | 13.05 | 12.78 | 12.93 | 1,145,107 | +0.17(+1.32%) |
Jul 28, 2021 | 12.69 | 12.91 | 12.47 | 12.77 | 2,350,806 | +0.17(+1.33%) |
Jul 27, 2021 | 12.55 | 12.72 | 12.43 | 12.60 | 1,697,801 | -0.08(-0.66%) |
Jul 26, 2021 | 12.65 | 12.91 | 12.62 | 12.68 | 3,769,134 | -0.02(-0.15%) |
Jul 23, 2021 | 12.68 | 12.81 | 12.60 | 12.70 | 1,804,966 | +0.17(+1.34%) |
Jul 22, 2021 | 12.69 | 12.71 | 12.42 | 12.53 | 1,560,521 | -0.21(-1.68%) |
Jul 21, 2021 | 12.66 | 12.88 | 12.66 | 12.75 | 2,364,709 | +0.20(+1.56%) |
Jul 20, 2021 | 12.23 | 12.76 | 12.16 | 12.55 | 3,756,308 | +0.28(+2.28%) |
Jul 19, 2021 | 12.32 | 12.52 | 12.19 | 12.27 | 3,162,052 | -0.43(-3.38%) |
Jul 16, 2021 | 12.81 | 12.86 | 12.61 | 12.70 | 2,327,392 | -0.04(-0.29%) |
Jul 15, 2021 | 12.53 | 12.82 | 12.53 | 12.74 | 1,237,314 | +0.08(+0.66%) |
Jul 14, 2021 | 12.70 | 12.86 | 12.57 | 12.65 | 1,481,418 | +0.04(+0.30%) |
Jul 13, 2021 | 12.73 | 12.82 | 12.60 | 12.62 | 1,869,705 | -0.21(-1.67%) |
Jul 12, 2021 | 12.60 | 12.89 | 12.46 | 12.83 | 2,268,301 | +0.09(+0.73%) |
Jul 09, 2021 | 12.64 | 12.75 | 12.57 | 12.74 | 2,615,865 | +0.29(+2.32%) |
Jul 08, 2021 | 12.53 | 12.66 | 12.37 | 12.45 | 2,615,929 | -0.32(-2.49%) |
Jul 07, 2021 | 12.81 | 13.00 | 12.76 | 12.77 | 2,433,843 | -0.13(-1.01%) |
Jul 06, 2021 | 13.07 | 13.11 | 12.75 | 12.90 | 3,440,955 | -0.22(-1.71%) |
Jul 02, 2021 | 13.15 | 13.21 | 13.04 | 13.12 | 2,565,298 | -0.06(-0.42%) |
Jul 01, 2021 | 12.78 | 13.19 | 12.78 | 13.18 | 3,748,920 | +0.49(+3.82%) |
Jun 30, 2021 | 12.70 | 12.78 | 12.62 | 12.69 | 1,915,080 | -0.06(-0.44%) |
Jun 29, 2021 | 12.97 | 13.04 | 12.68 | 12.75 | 1,644,131 | -0.15(-1.16%) |
Jun 28, 2021 | 13.23 | 13.26 | 12.75 | 12.90 | 2,734,650 | -0.33(-2.47%) |
Jun 25, 2021 | 13.05 | 13.33 | 12.89 | 13.22 | 4,071,340 | +0.27(+2.09%) |
Jun 24, 2021 | 13.02 | 13.03 | 12.78 | 12.95 | 2,603,489 | +0.01(+0.07%) |
Jun 23, 2021 | 12.96 | 13.09 | 12.89 | 12.94 | 3,118,091 | +0.00(+0.00%) |
Jun 22, 2021 | 12.93 | 13.04 | 12.74 | 12.94 | 2,571,759 | -0.03(-0.22%) |
Jun 21, 2021 | 12.70 | 12.99 | 12.65 | 12.97 | 2,463,058 | +0.37(+2.96%) |
Jun 18, 2021 | 12.84 | 13.03 | 12.49 | 12.60 | 8,427,187 | -0.36(-2.81%) |
Jun 17, 2021 | 13.36 | 13.44 | 12.84 | 12.96 | 3,687,147 | -0.42(-3.14%) |
Jun 16, 2021 | 13.58 | 13.58 | 13.31 | 13.38 | 3,631,409 | -0.21(-1.51%) |
Jun 15, 2021 | 13.46 | 13.77 | 13.27 | 13.59 | 3,046,630 | +0.15(+1.11%) |
Jun 14, 2021 | 13.55 | 13.70 | 13.37 | 13.44 | 3,806,550 | -0.08(-0.62%) |
Jun 11, 2021 | 13.44 | 13.57 | 13.44 | 13.52 | 4,139,755 | +0.10(+0.76%) |
Jun 10, 2021 | 13.81 | 13.82 | 13.41 | 13.42 | 1,922,050 | -0.24(-1.78%) |
Jun 09, 2021 | 13.88 | 13.88 | 13.64 | 13.66 | 2,125,189 | -0.21(-1.48%) |
Jun 08, 2021 | 13.75 | 13.89 | 13.68 | 13.87 | 3,648,940 | +0.07(+0.47%) |
Jun 07, 2021 | 13.75 | 13.88 | 13.71 | 13.80 | 1,593,482 | +0.08(+0.61%) |
Jun 04, 2021 | 13.67 | 13.72 | 13.49 | 13.72 | 1,591,822 | +0.05(+0.34%) |
Jun 03, 2021 | 13.44 | 13.68 | 13.29 | 13.67 | 2,766,180 | +0.15(+1.10%) |
Jun 02, 2021 | 13.75 | 13.75 | 13.52 | 13.52 | 3,359,851 | -0.19(-1.36%) |
Jun 01, 2021 | 13.81 | 13.85 | 13.62 | 13.71 | 2,497,777 | -0.03(-0.20%) |
May 28, 2021 | 13.67 | 13.77 | 13.53 | 13.74 | 2,922,851 | +0.10(+0.75%) |
May 27, 2021 | 13.62 | 13.68 | 13.54 | 13.63 | 2,822,489 | +0.18(+1.32%) |
May 26, 2021 | 13.20 | 13.51 | 13.17 | 13.46 | 2,054,491 | +0.32(+2.41%) |
May 25, 2021 | 13.42 | 13.57 | 13.11 | 13.14 | 1,928,190 | -0.25(-1.88%) |
May 24, 2021 | 13.51 | 13.55 | 13.27 | 13.39 | 4,102,999 | -0.07(-0.49%) |
May 21, 2021 | 13.44 | 13.66 | 13.39 | 13.46 | 2,929,189 | +0.15(+1.12%) |
May 20, 2021 | 13.31 | 13.39 | 13.18 | 13.31 | 1,867,968 | -0.01(-0.07%) |
May 19, 2021 | 13.11 | 13.33 | 13.00 | 13.32 | 2,700,599 | -0.07(-0.49%) |
May 18, 2021 | 13.43 | 13.55 | 13.32 | 13.38 | 2,753,902 | -0.01(-0.07%) |
May 17, 2021 | 13.17 | 13.40 | 13.11 | 13.39 | 2,103,444 | +0.08(+0.63%) |
May 14, 2021 | 13.07 | 13.33 | 12.92 | 13.31 | 3,484,943 | +0.33(+2.52%) |
May 13, 2021 | 12.49 | 13.11 | 12.47 | 12.98 | 5,284,130 | +0.56(+4.51%) |
May 12, 2021 | 12.92 | 13.08 | 12.41 | 12.42 | 4,028,996 | -0.54(-4.18%) |
May 11, 2021 | 12.87 | 13.13 | 12.80 | 12.96 | 5,332,931 | -0.20(-1.55%) |
May 10, 2021 | 13.38 | 13.43 | 13.15 | 13.17 | 3,665,471 | -0.21(-1.60%) |
May 07, 2021 | 13.08 | 13.49 | 12.93 | 13.38 | 5,252,768 | +0.22(+1.69%) |
May 06, 2021 | 13.66 | 13.82 | 12.85 | 13.16 | 4,169,359 | -0.75(-5.41%) |
May 05, 2021 | 14.13 | 14.37 | 13.80 | 13.91 | 5,207,493 | -0.40(-2.79%) |
May 04, 2021 | 14.19 | 14.34 | 14.10 | 14.31 | 3,561,348 | +0.05(+0.33%) |