Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.35 | 13.41 | 13.35 | 13.41 | 27,250 | +0.03(+0.20%) |
Jul 29, 2021 | 13.41 | 13.41 | 13.33 | 13.38 | 23,210 | +0.05(+0.40%) |
Jul 28, 2021 | 13.26 | 13.39 | 13.18 | 13.33 | 33,262 | +0.04(+0.33%) |
Jul 27, 2021 | 13.25 | 13.38 | 13.23 | 13.28 | 32,178 | +0.05(+0.40%) |
Jul 26, 2021 | 13.27 | 13.40 | 13.15 | 13.23 | 24,278 | -0.05(-0.40%) |
Jul 23, 2021 | 13.23 | 13.37 | 13.16 | 13.28 | 18,492 | +0.05(+0.40%) |
Jul 22, 2021 | 13.20 | 13.25 | 13.13 | 13.23 | 27,966 | +0.04(+0.27%) |
Jul 21, 2021 | 13.16 | 13.35 | 13.15 | 13.19 | 35,036 | +0.01(+0.07%) |
Jul 20, 2021 | 13.20 | 13.29 | 13.16 | 13.18 | 28,110 | +0.01(+0.07%) |
Jul 19, 2021 | 13.28 | 13.38 | 13.16 | 13.18 | 54,728 | -0.19(-1.43%) |
Jul 16, 2021 | 13.73 | 13.73 | 13.35 | 13.37 | 52,789 | -0.37(-2.71%) |
Jul 15, 2021 | 13.61 | 13.86 | 13.51 | 13.74 | 87,232 | +0.21(+1.58%) |
Jul 14, 2021 | 13.52 | 13.56 | 13.48 | 13.53 | 17,654 | +0.03(+0.20%) |
Jul 13, 2021 | 13.38 | 13.58 | 13.37 | 13.50 | 39,256 | +0.08(+0.59%) |
Jul 12, 2021 | 13.44 | 13.45 | 13.39 | 13.42 | 68,216 | +0.04(+0.33%) |
Jul 09, 2021 | 13.29 | 13.42 | 13.29 | 13.38 | 50,908 | +0.09(+0.66%) |
Jul 08, 2021 | 13.23 | 13.36 | 13.20 | 13.29 | 66,253 | +0.08(+0.60%) |
Jul 07, 2021 | 13.20 | 13.22 | 13.14 | 13.21 | 49,267 | +0.08(+0.60%) |
Jul 06, 2021 | 13.16 | 13.19 | 13.06 | 13.13 | 58,564 | +0.07(+0.51%) |
Jul 02, 2021 | 12.99 | 13.09 | 12.96 | 13.06 | 37,528 | +0.08(+0.64%) |
Jul 01, 2021 | 12.99 | 13.02 | 12.93 | 12.98 | 16,932 | +0.05(+0.41%) |
Jun 30, 2021 | 12.90 | 12.99 | 12.90 | 12.93 | 24,483 | +0.01(+0.07%) |
Jun 29, 2021 | 12.96 | 12.96 | 12.87 | 12.92 | 23,248 | -0.03(-0.20%) |
Jun 28, 2021 | 12.96 | 12.96 | 12.87 | 12.95 | 14,665 | +0.06(+0.45%) |
Jun 25, 2021 | 12.94 | 12.94 | 12.81 | 12.89 | 34,986 | +0.00(+0.03%) |
Jun 24, 2021 | 12.81 | 12.93 | 12.81 | 12.88 | 41,019 | +0.07(+0.55%) |
Jun 23, 2021 | 12.82 | 12.85 | 12.80 | 12.81 | 16,895 | +0.01(+0.07%) |
Jun 22, 2021 | 12.81 | 12.85 | 12.80 | 12.80 | 20,497 | -0.02(-0.14%) |
Jun 21, 2021 | 12.80 | 12.87 | 12.79 | 12.82 | 23,095 | +0.04(+0.28%) |
Jun 18, 2021 | 12.80 | 12.89 | 12.79 | 12.79 | 27,121 | -0.03(-0.21%) |
Jun 17, 2021 | 12.79 | 12.92 | 12.79 | 12.81 | 28,472 | -0.02(-0.14%) |
Jun 16, 2021 | 12.87 | 12.91 | 12.82 | 12.83 | 33,352 | -0.04(-0.32%) |
Jun 15, 2021 | 12.89 | 12.93 | 12.86 | 12.87 | 29,382 | -0.02(-0.14%) |
Jun 14, 2021 | 12.90 | 12.97 | 12.86 | 12.89 | 42,563 | -0.04(-0.27%) |
Jun 11, 2021 | 12.91 | 13.00 | 12.89 | 12.92 | 11,941 | +0.04(+0.27%) |
Jun 10, 2021 | 12.86 | 12.94 | 12.86 | 12.89 | 15,941 | -0.01(-0.07%) |
Jun 09, 2021 | 12.91 | 12.98 | 12.87 | 12.90 | 33,535 | -0.01(-0.07%) |
Jun 08, 2021 | 12.97 | 13.02 | 12.87 | 12.91 | 45,260 | +0.02(+0.14%) |
Jun 07, 2021 | 13.01 | 13.06 | 12.89 | 12.89 | 81,818 | -0.07(-0.51%) |
Jun 04, 2021 | 12.91 | 13.02 | 12.87 | 12.96 | 42,661 | +0.06(+0.44%) |
Jun 03, 2021 | 13.06 | 13.06 | 12.84 | 12.90 | 56,252 | -0.14(-1.11%) |
Jun 02, 2021 | 13.06 | 13.06 | 13.00 | 13.04 | 23,008 | +0.03(+0.24%) |
Jun 01, 2021 | 13.05 | 13.06 | 12.99 | 13.01 | 26,375 | -0.03(-0.20%) |
May 28, 2021 | 13.11 | 13.11 | 12.99 | 13.04 | 12,996 | -0.01(-0.09%) |
May 27, 2021 | 12.99 | 13.11 | 12.99 | 13.05 | 36,811 | +0.01(+0.09%) |
May 26, 2021 | 13.02 | 13.12 | 13.02 | 13.04 | 19,036 | +0.00(+0.00%) |
May 25, 2021 | 13.10 | 13.14 | 13.00 | 13.04 | 15,806 | +0.00(+0.00%) |
May 24, 2021 | 13.08 | 13.13 | 12.95 | 13.04 | 21,980 | +0.06(+0.47%) |
May 21, 2021 | 12.99 | 13.13 | 12.98 | 12.98 | 27,774 | +0.01(+0.07%) |
May 20, 2021 | 13.00 | 13.00 | 12.96 | 12.97 | 30,069 | -0.05(-0.38%) |
May 19, 2021 | 12.99 | 13.02 | 12.93 | 13.02 | 13,426 | +0.05(+0.42%) |
May 18, 2021 | 12.97 | 13.01 | 12.91 | 12.96 | 17,940 | +0.02(+0.12%) |
May 17, 2021 | 12.94 | 12.97 | 12.89 | 12.95 | 19,568 | +0.01(+0.07%) |
May 14, 2021 | 12.87 | 12.98 | 12.85 | 12.94 | 28,159 | +0.07(+0.54%) |
May 13, 2021 | 12.89 | 12.93 | 12.82 | 12.87 | 14,588 | +0.03(+0.20%) |
May 12, 2021 | 12.91 | 12.95 | 12.81 | 12.84 | 15,467 | -0.12(-0.94%) |
May 11, 2021 | 12.96 | 12.98 | 12.93 | 12.97 | 10,682 | -0.01(-0.07%) |
May 10, 2021 | 12.97 | 12.97 | 12.92 | 12.97 | 13,797 | +0.04(+0.34%) |
May 07, 2021 | 12.89 | 12.97 | 12.89 | 12.93 | 11,907 | +0.10(+0.75%) |
May 06, 2021 | 12.89 | 12.97 | 12.81 | 12.83 | 23,670 | -0.03(-0.27%) |
May 05, 2021 | 12.88 | 12.97 | 12.86 | 12.87 | 15,205 | +0.01(+0.07%) |
May 04, 2021 | 12.73 | 12.88 | 12.73 | 12.86 | 11,997 | +0.08(+0.61%) |