Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.91 | 12.93 | 12.66 | 12.73 | 765,697 | -0.20(-1.53%) |
Jul 29, 2021 | 13.01 | 13.03 | 12.85 | 12.93 | 649,633 | +0.10(+0.81%) |
Jul 28, 2021 | 12.73 | 12.93 | 12.62 | 12.83 | 605,432 | +0.13(+1.04%) |
Jul 27, 2021 | 12.76 | 12.76 | 12.58 | 12.69 | 870,909 | -0.16(-1.25%) |
Jul 26, 2021 | 12.57 | 12.91 | 12.57 | 12.85 | 1,497,511 | +0.32(+2.56%) |
Jul 23, 2021 | 12.62 | 12.62 | 12.41 | 12.53 | 761,768 | -0.07(-0.52%) |
Jul 22, 2021 | 12.74 | 12.74 | 12.49 | 12.60 | 1,062,966 | -0.15(-1.19%) |
Jul 21, 2021 | 12.55 | 12.85 | 12.54 | 12.75 | 1,179,651 | +0.45(+3.69%) |
Jul 20, 2021 | 12.12 | 12.41 | 12.03 | 12.30 | 1,739,877 | +0.21(+1.72%) |
Jul 19, 2021 | 12.15 | 12.26 | 11.93 | 12.09 | 2,593,605 | -0.46(-3.69%) |
Jul 16, 2021 | 13.01 | 13.03 | 12.52 | 12.55 | 1,713,875 | -0.37(-2.85%) |
Jul 15, 2021 | 13.00 | 13.13 | 12.86 | 12.92 | 1,601,896 | -0.19(-1.44%) |
Jul 14, 2021 | 13.58 | 13.74 | 13.07 | 13.11 | 1,707,358 | -0.43(-3.14%) |
Jul 13, 2021 | 13.59 | 13.66 | 13.47 | 13.53 | 697,057 | -0.12(-0.90%) |
Jul 12, 2021 | 13.53 | 13.73 | 13.43 | 13.66 | 735,015 | -0.02(-0.14%) |
Jul 09, 2021 | 13.53 | 13.69 | 13.42 | 13.68 | 871,010 | +0.28(+2.12%) |
Jul 08, 2021 | 13.20 | 13.52 | 13.16 | 13.39 | 1,340,320 | -0.04(-0.28%) |
Jul 07, 2021 | 13.65 | 13.78 | 13.28 | 13.43 | 1,203,372 | -0.25(-1.80%) |
Jul 06, 2021 | 14.12 | 14.13 | 13.61 | 13.68 | 1,131,145 | -0.46(-3.27%) |
Jul 02, 2021 | 14.15 | 14.19 | 14.01 | 14.14 | 521,400 | -0.06(-0.40%) |
Jul 01, 2021 | 14.22 | 14.30 | 14.07 | 14.20 | 1,168,070 | +0.26(+1.90%) |
Jun 30, 2021 | 13.80 | 13.98 | 13.80 | 13.93 | 633,119 | +0.17(+1.24%) |
Jun 29, 2021 | 13.94 | 13.99 | 13.75 | 13.76 | 629,964 | -0.07(-0.48%) |
Jun 28, 2021 | 14.30 | 14.30 | 13.77 | 13.83 | 1,092,046 | -0.48(-3.37%) |
Jun 25, 2021 | 14.28 | 14.34 | 14.22 | 14.31 | 668,249 | +0.06(+0.40%) |
Jun 24, 2021 | 14.20 | 14.26 | 14.05 | 14.25 | 578,421 | +0.12(+0.87%) |
Jun 23, 2021 | 14.20 | 14.37 | 14.11 | 14.13 | 811,100 | +0.07(+0.47%) |
Jun 22, 2021 | 13.93 | 14.12 | 13.80 | 14.06 | 805,827 | +0.09(+0.61%) |
Jun 21, 2021 | 13.52 | 14.00 | 13.52 | 13.98 | 868,724 | +0.57(+4.23%) |
Jun 18, 2021 | 13.56 | 13.69 | 13.39 | 13.41 | 965,285 | -0.38(-2.75%) |
Jun 17, 2021 | 14.30 | 14.39 | 13.60 | 13.79 | 1,100,389 | -0.53(-3.73%) |
Jun 16, 2021 | 14.36 | 14.48 | 14.18 | 14.32 | 723,327 | -0.07(-0.46%) |
Jun 15, 2021 | 14.18 | 14.40 | 14.18 | 14.39 | 807,960 | +0.28(+1.99%) |
Jun 14, 2021 | 14.26 | 14.33 | 14.01 | 14.11 | 538,428 | -0.07(-0.53%) |
Jun 11, 2021 | 14.27 | 14.33 | 14.16 | 14.18 | 451,756 | -0.01(-0.07%) |
Jun 10, 2021 | 14.40 | 14.46 | 14.03 | 14.19 | 823,073 | -0.03(-0.20%) |
Jun 09, 2021 | 14.34 | 14.41 | 14.21 | 14.22 | 788,086 | -0.07(-0.52%) |
Jun 08, 2021 | 14.15 | 14.32 | 13.96 | 14.30 | 1,121,500 | +0.12(+0.86%) |
Jun 07, 2021 | 14.23 | 14.31 | 14.16 | 14.17 | 832,201 | -0.03(-0.20%) |
Jun 04, 2021 | 14.26 | 14.29 | 14.01 | 14.20 | 665,360 | +0.08(+0.60%) |
Jun 03, 2021 | 14.03 | 14.20 | 13.91 | 14.12 | 930,550 | +0.04(+0.27%) |
Jun 02, 2021 | 13.88 | 14.14 | 13.72 | 14.08 | 1,573,047 | +0.27(+1.97%) |
Jun 01, 2021 | 13.54 | 13.82 | 13.54 | 13.81 | 1,604,308 | +0.54(+4.09%) |
May 28, 2021 | 13.35 | 13.35 | 13.21 | 13.27 | 427,846 | +0.02(+0.14%) |
May 27, 2021 | 13.27 | 13.40 | 13.18 | 13.25 | 759,029 | +0.01(+0.07%) |
May 26, 2021 | 13.10 | 13.27 | 13.06 | 13.24 | 673,020 | +0.15(+1.14%) |
May 25, 2021 | 13.37 | 13.37 | 13.07 | 13.09 | 688,385 | -0.28(-2.10%) |
May 24, 2021 | 13.36 | 13.40 | 13.19 | 13.37 | 698,730 | +0.11(+0.85%) |
May 21, 2021 | 13.38 | 13.45 | 13.25 | 13.26 | 610,336 | +0.04(+0.28%) |
May 20, 2021 | 13.25 | 13.28 | 13.03 | 13.22 | 594,260 | -0.01(-0.07%) |
May 19, 2021 | 13.23 | 13.39 | 13.05 | 13.23 | 995,415 | -0.34(-2.48%) |
May 18, 2021 | 13.88 | 13.91 | 13.55 | 13.57 | 948,543 | -0.32(-2.29%) |
May 17, 2021 | 13.56 | 13.88 | 13.49 | 13.88 | 1,038,162 | +0.33(+2.42%) |
May 14, 2021 | 13.29 | 13.61 | 13.29 | 13.56 | 1,007,554 | +0.44(+3.35%) |
May 13, 2021 | 13.16 | 13.39 | 12.94 | 13.12 | 1,053,532 | -0.19(-1.41%) |
May 12, 2021 | 13.32 | 13.71 | 13.25 | 13.30 | 1,222,228 | +0.04(+0.28%) |
May 11, 2021 | 13.34 | 13.49 | 13.13 | 13.27 | 1,455,703 | -0.30(-2.21%) |
May 10, 2021 | 13.76 | 13.96 | 13.57 | 13.57 | 1,788,123 | -0.02(-0.14%) |
May 07, 2021 | 13.21 | 13.60 | 13.14 | 13.58 | 917,319 | +0.27(+2.04%) |
May 06, 2021 | 13.28 | 13.32 | 13.00 | 13.31 | 1,670,632 | +0.05(+0.35%) |
May 05, 2021 | 13.14 | 13.30 | 12.89 | 13.27 | 1,240,783 | +0.44(+3.43%) |
May 04, 2021 | 12.86 | 12.95 | 12.69 | 12.83 | 1,439,793 | +0.00(+0.00%) |