Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.62 | 12.64 | 12.18 | 12.40 | 1,777,610 | -0.22(-1.70%) |
Jul 29, 2021 | 12.31 | 12.76 | 12.21 | 12.62 | 1,656,408 | +0.42(+3.47%) |
Jul 28, 2021 | 12.06 | 12.40 | 11.88 | 12.20 | 1,267,811 | +0.25(+2.07%) |
Jul 27, 2021 | 12.29 | 12.29 | 11.50 | 11.95 | 2,473,413 | -0.36(-2.91%) |
Jul 26, 2021 | 12.10 | 12.47 | 12.06 | 12.31 | 2,128,656 | +0.23(+1.89%) |
Jul 23, 2021 | 12.38 | 12.41 | 11.90 | 12.08 | 1,678,327 | -0.12(-0.96%) |
Jul 22, 2021 | 12.10 | 12.20 | 11.80 | 12.20 | 1,505,728 | +0.13(+1.08%) |
Jul 21, 2021 | 11.50 | 12.14 | 11.40 | 12.06 | 1,958,949 | +0.73(+6.44%) |
Jul 20, 2021 | 11.57 | 11.59 | 11.18 | 11.33 | 2,360,052 | -0.09(-0.80%) |
Jul 19, 2021 | 10.85 | 11.47 | 10.79 | 11.43 | 4,263,184 | +0.12(+1.10%) |
Jul 16, 2021 | 12.27 | 12.36 | 11.25 | 11.30 | 4,882,927 | -0.91(-7.47%) |
Jul 15, 2021 | 12.09 | 12.56 | 12.01 | 12.21 | 2,050,117 | +0.06(+0.48%) |
Jul 14, 2021 | 12.44 | 12.83 | 12.10 | 12.16 | 2,984,119 | -0.27(-2.15%) |
Jul 13, 2021 | 13.02 | 13.10 | 12.36 | 12.42 | 2,748,672 | -0.84(-6.34%) |
Jul 12, 2021 | 13.36 | 13.36 | 12.94 | 13.26 | 1,245,252 | -0.13(-0.97%) |
Jul 09, 2021 | 13.21 | 13.52 | 12.98 | 13.39 | 1,845,350 | +0.35(+2.70%) |
Jul 08, 2021 | 12.84 | 13.19 | 12.73 | 13.04 | 2,195,181 | -0.48(-3.57%) |
Jul 07, 2021 | 13.57 | 13.77 | 13.13 | 13.52 | 2,028,753 | +0.10(+0.73%) |
Jul 06, 2021 | 13.41 | 13.56 | 12.84 | 13.43 | 2,385,474 | +0.01(+0.10%) |
Jul 02, 2021 | 13.47 | 13.81 | 13.19 | 13.41 | 4,740,167 | -0.50(-3.61%) |
Jul 01, 2021 | 14.97 | 15.06 | 13.68 | 13.92 | 3,878,410 | -1.04(-6.97%) |
Jun 30, 2021 | 14.80 | 15.21 | 14.69 | 14.96 | 1,537,617 | +0.14(+0.97%) |
Jun 29, 2021 | 15.15 | 15.30 | 14.67 | 14.82 | 1,599,858 | -0.11(-0.74%) |
Jun 28, 2021 | 15.70 | 15.73 | 14.60 | 14.93 | 3,064,667 | -0.43(-2.80%) |
Jun 25, 2021 | 16.09 | 16.45 | 15.33 | 15.36 | 4,092,026 | -0.27(-1.71%) |
Jun 24, 2021 | 14.78 | 15.66 | 14.78 | 15.62 | 2,385,816 | +0.84(+5.69%) |
Jun 23, 2021 | 15.19 | 15.70 | 14.76 | 14.78 | 2,282,230 | -0.53(-3.45%) |
Jun 22, 2021 | 14.41 | 15.32 | 13.69 | 15.31 | 3,905,684 | +0.65(+4.40%) |
Jun 21, 2021 | 14.24 | 14.86 | 14.19 | 14.67 | 2,563,218 | +0.24(+1.67%) |
Jun 18, 2021 | 14.19 | 14.71 | 13.96 | 14.42 | 2,383,861 | -0.31(-2.12%) |
Jun 17, 2021 | 15.49 | 15.71 | 14.37 | 14.74 | 4,171,300 | -1.15(-7.22%) |
Jun 16, 2021 | 14.61 | 15.97 | 14.61 | 15.88 | 5,956,272 | +1.41(+9.73%) |
Jun 15, 2021 | 14.12 | 14.57 | 13.56 | 14.48 | 2,841,827 | +0.43(+3.06%) |
Jun 14, 2021 | 14.85 | 15.16 | 13.89 | 14.05 | 3,723,239 | -0.65(-4.43%) |
Jun 11, 2021 | 14.24 | 14.71 | 14.08 | 14.70 | 3,090,185 | +0.66(+4.74%) |
Jun 10, 2021 | 13.95 | 14.51 | 13.84 | 14.03 | 2,635,582 | +0.38(+2.82%) |
Jun 09, 2021 | 13.53 | 13.77 | 13.46 | 13.65 | 2,869,874 | +0.25(+1.85%) |
Jun 08, 2021 | 13.52 | 13.56 | 12.93 | 13.40 | 2,304,659 | +0.07(+0.54%) |
Jun 07, 2021 | 12.52 | 13.42 | 12.43 | 13.33 | 3,998,764 | +1.02(+8.32%) |
Jun 04, 2021 | 12.23 | 12.38 | 11.99 | 12.31 | 1,801,343 | +0.14(+1.18%) |
Jun 03, 2021 | 12.40 | 12.48 | 12.02 | 12.16 | 3,134,881 | -0.43(-3.42%) |
Jun 02, 2021 | 13.00 | 13.09 | 12.23 | 12.59 | 2,668,274 | -0.44(-3.35%) |
Jun 01, 2021 | 13.00 | 13.06 | 12.50 | 13.03 | 2,858,606 | +0.31(+2.46%) |
May 28, 2021 | 12.49 | 12.99 | 12.49 | 12.72 | 1,990,032 | +0.08(+0.62%) |
May 27, 2021 | 12.52 | 12.74 | 12.25 | 12.64 | 3,803,318 | +0.04(+0.31%) |
May 26, 2021 | 13.05 | 13.19 | 12.36 | 12.60 | 5,009,773 | -0.45(-3.44%) |
May 25, 2021 | 14.06 | 14.09 | 13.01 | 13.05 | 5,966,349 | -1.53(-10.52%) |
May 24, 2021 | 13.77 | 14.68 | 13.62 | 14.58 | 2,809,111 | +0.73(+5.23%) |
May 21, 2021 | 13.62 | 14.28 | 13.54 | 13.86 | 3,049,869 | +0.38(+2.81%) |
May 20, 2021 | 13.87 | 14.12 | 12.90 | 13.48 | 6,914,456 | -0.99(-6.83%) |
May 19, 2021 | 14.30 | 14.69 | 13.77 | 14.47 | 3,529,351 | +0.28(+1.99%) |
May 18, 2021 | 13.56 | 14.53 | 13.53 | 14.18 | 3,256,615 | +0.88(+6.61%) |
May 17, 2021 | 13.61 | 13.82 | 13.29 | 13.31 | 2,214,048 | -0.36(-2.63%) |
May 14, 2021 | 13.64 | 13.91 | 13.33 | 13.66 | 2,268,205 | -0.11(-0.79%) |
May 13, 2021 | 13.67 | 13.97 | 13.45 | 13.77 | 2,223,985 | +0.01(+0.05%) |
May 12, 2021 | 14.45 | 14.54 | 13.65 | 13.77 | 3,432,475 | -1.14(-7.62%) |
May 11, 2021 | 13.36 | 14.95 | 13.35 | 14.90 | 3,652,821 | +0.71(+5.02%) |
May 10, 2021 | 14.76 | 14.94 | 14.19 | 14.19 | 3,399,951 | -0.25(-1.73%) |
May 07, 2021 | 13.22 | 14.70 | 13.20 | 14.44 | 4,894,917 | +1.28(+9.76%) |
May 06, 2021 | 12.45 | 13.35 | 12.23 | 13.16 | 3,324,749 | +0.07(+0.56%) |
May 05, 2021 | 13.48 | 13.77 | 12.84 | 13.08 | 3,086,373 | -0.03(-0.22%) |
May 04, 2021 | 13.66 | 13.98 | 12.59 | 13.11 | 3,622,771 | -0.37(-2.76%) |