Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.48 | 13.49 | 13.34 | 13.45 | 82,030 | -0.02(-0.15%) |
Jul 29, 2021 | 13.48 | 13.54 | 13.41 | 13.47 | 49,292 | -0.05(-0.37%) |
Jul 28, 2021 | 13.37 | 13.52 | 13.23 | 13.52 | 98,596 | +0.21(+1.56%) |
Jul 27, 2021 | 13.37 | 13.37 | 13.25 | 13.32 | 52,064 | -0.07(-0.52%) |
Jul 26, 2021 | 13.31 | 13.40 | 13.28 | 13.38 | 51,276 | +0.13(+0.97%) |
Jul 23, 2021 | 13.25 | 13.33 | 13.18 | 13.26 | 99,030 | +0.05(+0.37%) |
Jul 22, 2021 | 13.01 | 13.26 | 13.01 | 13.21 | 90,497 | +0.12(+0.90%) |
Jul 21, 2021 | 13.04 | 13.25 | 12.95 | 13.09 | 126,365 | +0.06(+0.45%) |
Jul 20, 2021 | 12.80 | 13.08 | 12.80 | 13.03 | 67,643 | +0.24(+1.84%) |
Jul 19, 2021 | 12.78 | 12.87 | 12.61 | 12.79 | 178,821 | -0.03(-0.23%) |
Jul 16, 2021 | 12.73 | 12.92 | 12.42 | 12.82 | 1,135,510 | +0.05(+0.39%) |
Jul 15, 2021 | 12.78 | 12.96 | 12.69 | 12.77 | 333,347 | -0.06(-0.46%) |
Jul 14, 2021 | 13.10 | 13.11 | 12.68 | 12.83 | 239,491 | -0.19(-1.43%) |
Jul 13, 2021 | 13.22 | 13.28 | 12.95 | 13.02 | 207,627 | -0.25(-1.85%) |
Jul 12, 2021 | 13.35 | 13.41 | 12.99 | 13.27 | 350,522 | -0.20(-1.46%) |
Jul 09, 2021 | 13.37 | 13.51 | 13.37 | 13.46 | 56,806 | +0.00(+0.00%) |
Jul 08, 2021 | 13.09 | 13.49 | 13.09 | 13.46 | 171,943 | +0.00(+0.00%) |
Jul 07, 2021 | 13.41 | 13.49 | 13.41 | 13.46 | 58,641 | +0.00(+0.00%) |
Jul 06, 2021 | 13.45 | 13.59 | 13.44 | 13.46 | 64,620 | -0.09(-0.65%) |
Jul 02, 2021 | 13.65 | 13.65 | 13.50 | 13.55 | 63,032 | +0.03(+0.22%) |
Jul 01, 2021 | 13.57 | 13.85 | 13.48 | 13.52 | 123,191 | +0.00(+0.00%) |
Jun 30, 2021 | 13.88 | 13.91 | 13.46 | 13.52 | 547,985 | -0.22(-1.57%) |
Jun 29, 2021 | 13.72 | 13.89 | 13.63 | 13.74 | 69,119 | +0.10(+0.72%) |
Jun 28, 2021 | 13.88 | 13.88 | 13.58 | 13.64 | 95,769 | -0.27(-1.91%) |
Jun 25, 2021 | 13.87 | 14.00 | 13.87 | 13.90 | 30,358 | -0.03(-0.21%) |
Jun 24, 2021 | 13.68 | 14.01 | 13.66 | 13.93 | 72,171 | +0.22(+1.58%) |
Jun 23, 2021 | 14.02 | 14.10 | 13.60 | 13.72 | 186,681 | -0.33(-2.38%) |
Jun 22, 2021 | 13.92 | 14.10 | 13.86 | 14.05 | 61,924 | +0.07(+0.49%) |
Jun 21, 2021 | 13.85 | 14.06 | 13.76 | 13.98 | 81,771 | +0.23(+1.64%) |
Jun 18, 2021 | 13.90 | 13.97 | 13.76 | 13.76 | 102,826 | -0.13(-0.92%) |
Jun 17, 2021 | 14.00 | 14.13 | 13.84 | 13.88 | 120,778 | -0.13(-0.91%) |
Jun 16, 2021 | 13.97 | 14.07 | 13.87 | 14.01 | 62,108 | +0.04(+0.28%) |
Jun 15, 2021 | 14.05 | 14.27 | 13.94 | 13.97 | 187,156 | -0.06(-0.42%) |
Jun 14, 2021 | 13.75 | 14.10 | 13.73 | 14.03 | 218,525 | +0.28(+2.03%) |
Jun 11, 2021 | 13.61 | 13.81 | 13.59 | 13.75 | 81,885 | +0.10(+0.75%) |
Jun 10, 2021 | 13.61 | 13.74 | 13.53 | 13.65 | 116,000 | +0.13(+0.94%) |
Jun 09, 2021 | 13.51 | 13.60 | 13.45 | 13.52 | 78,434 | +0.06(+0.44%) |
Jun 08, 2021 | 13.41 | 13.51 | 13.40 | 13.46 | 98,959 | +0.09(+0.66%) |
Jun 07, 2021 | 13.31 | 13.41 | 13.29 | 13.38 | 106,536 | +0.02(+0.15%) |
Jun 04, 2021 | 13.32 | 13.39 | 13.22 | 13.36 | 35,814 | +0.14(+1.04%) |
Jun 03, 2021 | 13.08 | 13.29 | 13.08 | 13.22 | 55,347 | +0.03(+0.22%) |
Jun 02, 2021 | 13.22 | 13.22 | 13.07 | 13.19 | 69,850 | -0.02(-0.15%) |
Jun 01, 2021 | 13.22 | 13.32 | 13.12 | 13.21 | 81,968 | +0.08(+0.60%) |
May 28, 2021 | 13.15 | 13.22 | 13.09 | 13.13 | 87,485 | +0.04(+0.30%) |
May 27, 2021 | 13.08 | 13.16 | 12.99 | 13.09 | 199,242 | +0.02(+0.15%) |
May 26, 2021 | 13.11 | 13.21 | 12.91 | 13.07 | 142,746 | +0.01(+0.08%) |
May 25, 2021 | 12.90 | 13.12 | 12.74 | 13.06 | 126,582 | +0.27(+2.14%) |
May 24, 2021 | 12.34 | 12.95 | 12.34 | 12.79 | 161,026 | +0.44(+3.57%) |
May 21, 2021 | 12.02 | 12.48 | 11.95 | 12.35 | 127,541 | +0.45(+3.79%) |
May 20, 2021 | 11.91 | 12.05 | 11.76 | 11.90 | 97,564 | +0.08(+0.66%) |
May 19, 2021 | 11.70 | 12.09 | 11.59 | 11.82 | 111,585 | +0.07(+0.58%) |
May 18, 2021 | 11.66 | 11.89 | 11.57 | 11.75 | 102,580 | +0.26(+2.29%) |
May 17, 2021 | 11.40 | 11.50 | 11.32 | 11.49 | 60,726 | +0.03(+0.25%) |
May 14, 2021 | 11.39 | 11.48 | 11.39 | 11.46 | 66,029 | +0.10(+0.86%) |
May 13, 2021 | 11.34 | 11.52 | 11.34 | 11.36 | 39,468 | +0.06(+0.52%) |
May 12, 2021 | 11.40 | 11.50 | 11.24 | 11.30 | 77,581 | -0.20(-1.70%) |
May 11, 2021 | 11.46 | 11.53 | 11.29 | 11.50 | 105,277 | -0.04(-0.34%) |
May 10, 2021 | 11.70 | 11.80 | 11.54 | 11.54 | 145,055 | -0.17(-1.42%) |
May 07, 2021 | 11.70 | 11.78 | 11.68 | 11.70 | 171,067 | +0.00(+0.00%) |
May 06, 2021 | 11.71 | 11.72 | 11.61 | 11.70 | 90,345 | +0.06(+0.50%) |
May 05, 2021 | 11.69 | 11.73 | 11.59 | 11.64 | 61,852 | -0.04(-0.33%) |
May 04, 2021 | 11.41 | 11.69 | 11.40 | 11.68 | 104,895 | +0.21(+1.87%) |