Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.30 | 13.50 | 13.21 | 13.37 | 244,016 | -0.06(-0.45%) |
Jul 29, 2021 | 13.36 | 13.44 | 13.19 | 13.43 | 202,286 | +0.16(+1.21%) |
Jul 28, 2021 | 13.23 | 13.39 | 13.12 | 13.27 | 299,518 | +0.11(+0.84%) |
Jul 27, 2021 | 13.27 | 13.27 | 12.77 | 13.16 | 271,038 | -0.23(-1.72%) |
Jul 26, 2021 | 13.31 | 13.50 | 13.20 | 13.39 | 189,801 | +0.08(+0.60%) |
Jul 23, 2021 | 13.29 | 13.39 | 13.11 | 13.31 | 234,466 | +0.09(+0.68%) |
Jul 22, 2021 | 13.47 | 13.52 | 13.10 | 13.22 | 221,624 | -0.29(-2.15%) |
Jul 21, 2021 | 13.12 | 13.52 | 13.12 | 13.51 | 244,187 | +0.43(+3.29%) |
Jul 20, 2021 | 12.83 | 13.25 | 12.72 | 13.08 | 459,002 | +0.36(+2.83%) |
Jul 19, 2021 | 12.56 | 12.82 | 12.34 | 12.72 | 527,923 | -0.01(-0.08%) |
Jul 16, 2021 | 13.12 | 13.21 | 12.70 | 12.73 | 368,677 | -0.28(-2.15%) |
Jul 15, 2021 | 12.91 | 13.93 | 12.75 | 13.01 | 1,426,381 | +0.10(+0.77%) |
Jul 14, 2021 | 13.19 | 13.36 | 12.88 | 12.91 | 576,595 | -0.06(-0.46%) |
Jul 13, 2021 | 12.33 | 13.11 | 12.11 | 12.97 | 1,753,048 | +0.58(+4.68%) |
Jul 12, 2021 | 12.28 | 12.39 | 12.17 | 12.39 | 204,041 | +0.12(+0.98%) |
Jul 09, 2021 | 12.06 | 12.30 | 11.98 | 12.27 | 209,287 | +0.31(+2.59%) |
Jul 08, 2021 | 12.08 | 12.16 | 11.65 | 11.96 | 465,297 | -0.37(-3.00%) |
Jul 07, 2021 | 12.64 | 12.80 | 12.26 | 12.33 | 293,250 | -0.31(-2.45%) |
Jul 06, 2021 | 12.97 | 13.03 | 12.62 | 12.64 | 254,669 | -0.35(-2.69%) |
Jul 02, 2021 | 13.10 | 13.12 | 12.85 | 12.99 | 383,774 | -0.05(-0.38%) |
Jul 01, 2021 | 13.22 | 13.27 | 13.02 | 13.04 | 231,307 | -0.17(-1.29%) |
Jun 30, 2021 | 13.32 | 13.40 | 13.14 | 13.21 | 219,557 | -0.19(-1.42%) |
Jun 29, 2021 | 13.47 | 13.59 | 13.38 | 13.40 | 146,040 | -0.10(-0.74%) |
Jun 28, 2021 | 13.50 | 13.65 | 13.42 | 13.50 | 249,385 | +0.01(+0.07%) |
Jun 25, 2021 | 13.62 | 13.72 | 13.48 | 13.49 | 742,066 | -0.05(-0.37%) |
Jun 24, 2021 | 13.38 | 13.57 | 13.28 | 13.54 | 219,354 | +0.26(+1.96%) |
Jun 23, 2021 | 13.52 | 13.57 | 13.28 | 13.28 | 702,801 | -0.17(-1.26%) |
Jun 22, 2021 | 13.47 | 13.54 | 13.34 | 13.45 | 321,294 | -0.03(-0.22%) |
Jun 21, 2021 | 13.36 | 13.57 | 13.24 | 13.48 | 528,867 | +0.21(+1.58%) |
Jun 18, 2021 | 13.89 | 14.06 | 13.23 | 13.27 | 1,051,089 | -0.90(-6.35%) |
Jun 17, 2021 | 14.36 | 14.42 | 13.97 | 14.17 | 340,569 | -0.15(-1.05%) |
Jun 16, 2021 | 14.35 | 14.54 | 14.28 | 14.32 | 508,380 | +0.01(+0.07%) |
Jun 15, 2021 | 13.72 | 14.56 | 13.70 | 14.31 | 1,105,590 | +0.84(+6.24%) |
Jun 14, 2021 | 13.39 | 13.50 | 13.39 | 13.47 | 378,659 | +0.03(+0.22%) |
Jun 11, 2021 | 13.35 | 13.47 | 13.19 | 13.44 | 262,456 | +0.09(+0.67%) |
Jun 10, 2021 | 13.26 | 13.42 | 13.25 | 13.35 | 305,859 | +0.17(+1.29%) |
Jun 09, 2021 | 13.27 | 13.35 | 13.09 | 13.18 | 285,019 | -0.03(-0.23%) |
Jun 08, 2021 | 13.26 | 13.28 | 13.06 | 13.21 | 233,516 | +0.05(+0.38%) |
Jun 07, 2021 | 13.25 | 13.25 | 13.10 | 13.16 | 239,199 | -0.07(-0.53%) |
Jun 04, 2021 | 13.05 | 13.29 | 13.02 | 13.23 | 233,653 | +0.26(+2.00%) |
Jun 03, 2021 | 12.89 | 13.04 | 12.72 | 12.97 | 389,346 | -0.08(-0.61%) |
Jun 02, 2021 | 13.06 | 13.22 | 13.00 | 13.05 | 267,258 | +0.00(+0.00%) |
Jun 01, 2021 | 13.56 | 13.56 | 12.47 | 13.05 | 822,576 | -0.49(-3.62%) |
May 28, 2021 | 13.59 | 13.67 | 13.41 | 13.54 | 351,451 | -0.03(-0.22%) |
May 27, 2021 | 13.15 | 13.68 | 13.15 | 13.57 | 737,178 | +0.57(+4.38%) |
May 26, 2021 | 13.16 | 13.48 | 12.27 | 13.00 | 1,022,192 | -0.16(-1.22%) |
May 25, 2021 | 13.71 | 13.71 | 13.14 | 13.16 | 629,674 | -0.41(-3.02%) |
May 24, 2021 | 13.50 | 13.64 | 13.47 | 13.57 | 523,328 | +0.15(+1.12%) |
May 21, 2021 | 13.46 | 13.58 | 13.37 | 13.42 | 304,716 | +0.07(+0.52%) |
May 20, 2021 | 13.19 | 13.39 | 13.05 | 13.35 | 440,406 | +0.25(+1.91%) |
May 19, 2021 | 12.73 | 13.21 | 12.53 | 13.10 | 377,935 | +0.23(+1.79%) |
May 18, 2021 | 12.98 | 13.09 | 12.84 | 12.87 | 261,021 | -0.01(-0.08%) |
May 17, 2021 | 12.78 | 12.91 | 12.57 | 12.88 | 339,520 | -0.03(-0.23%) |
May 14, 2021 | 12.67 | 12.93 | 12.48 | 12.91 | 275,727 | +0.44(+3.53%) |
May 13, 2021 | 12.11 | 12.53 | 12.09 | 12.47 | 457,492 | +0.53(+4.44%) |
May 12, 2021 | 12.40 | 12.53 | 11.93 | 11.94 | 415,767 | -0.67(-5.31%) |
May 11, 2021 | 12.66 | 12.84 | 12.36 | 12.61 | 359,478 | -0.35(-2.70%) |
May 10, 2021 | 13.24 | 13.26 | 12.93 | 12.96 | 641,676 | -0.24(-1.82%) |
May 07, 2021 | 12.82 | 13.22 | 12.74 | 13.20 | 414,640 | +0.47(+3.69%) |
May 06, 2021 | 12.74 | 12.83 | 12.50 | 12.73 | 447,455 | -0.01(-0.08%) |
May 05, 2021 | 12.77 | 12.88 | 12.66 | 12.74 | 338,854 | +0.10(+0.79%) |
May 04, 2021 | 12.88 | 12.88 | 12.52 | 12.64 | 434,864 | -0.30(-2.32%) |