Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.90 | 13.25 | 12.86 | 13.00 | 752,810 | +0.16(+1.25%) |
Jul 29, 2021 | 13.26 | 13.49 | 12.77 | 12.84 | 1,021,147 | -0.47(-3.53%) |
Jul 28, 2021 | 13.20 | 13.48 | 13.12 | 13.31 | 1,159,181 | +0.26(+1.99%) |
Jul 27, 2021 | 13.04 | 13.25 | 12.54 | 13.05 | 1,106,039 | -0.03(-0.23%) |
Jul 26, 2021 | 13.25 | 13.62 | 12.94 | 13.08 | 919,868 | -0.19(-1.43%) |
Jul 23, 2021 | 13.65 | 13.73 | 13.11 | 13.27 | 1,725,559 | -0.37(-2.71%) |
Jul 22, 2021 | 14.17 | 14.30 | 13.63 | 13.64 | 1,560,194 | -0.55(-3.88%) |
Jul 21, 2021 | 14.35 | 14.48 | 13.94 | 14.19 | 1,858,020 | -0.22(-1.53%) |
Jul 20, 2021 | 13.79 | 14.75 | 13.53 | 14.41 | 2,599,629 | +0.69(+5.03%) |
Jul 19, 2021 | 14.50 | 14.64 | 13.50 | 13.72 | 3,627,870 | -0.63(-4.39%) |
Jul 16, 2021 | 15.23 | 15.23 | 13.25 | 14.35 | 16,051,074 | -10.49(-42.23%) |
Jul 14, 2021 | 24.84 | 24.84 | 24.84 | 120,592 | +0.25(+1.02%) | |
Jul 13, 2021 | 24.33 | 27.55 | 22.60 | 24.59 | 3,866,298 | -0.80(-3.15%) |
Jul 12, 2021 | 26.72 | 26.95 | 25.24 | 25.39 | 1,268,317 | -1.08(-4.08%) |
Jul 09, 2021 | 26.41 | 26.98 | 25.95 | 26.47 | 560,489 | +0.06(+0.23%) |
Jul 08, 2021 | 24.62 | 26.53 | 24.41 | 26.41 | 650,468 | +1.36(+5.43%) |
Jul 07, 2021 | 25.24 | 25.67 | 24.70 | 25.05 | 392,906 | -0.01(-0.04%) |
Jul 06, 2021 | 26.98 | 27.10 | 24.61 | 25.06 | 854,491 | -1.58(-5.93%) |
Jul 02, 2021 | 26.58 | 26.84 | 26.05 | 26.64 | 577,207 | +0.14(+0.53%) |
Jul 01, 2021 | 26.77 | 26.82 | 25.55 | 26.50 | 743,182 | -0.13(-0.49%) |
Jun 30, 2021 | 26.89 | 27.18 | 26.49 | 26.63 | 652,334 | -0.38(-1.41%) |
Jun 29, 2021 | 27.59 | 27.88 | 26.85 | 27.01 | 621,550 | -0.63(-2.28%) |
Jun 28, 2021 | 27.89 | 28.45 | 26.99 | 27.64 | 617,333 | -0.03(-0.11%) |
Jun 25, 2021 | 29.89 | 30.12 | 26.44 | 27.67 | 2,157,719 | -1.42(-4.88%) |
Jun 24, 2021 | 29.00 | 29.45 | 28.80 | 29.09 | 942,972 | +0.29(+1.01%) |
Jun 23, 2021 | 27.73 | 28.88 | 27.55 | 28.80 | 1,125,290 | +1.15(+4.16%) |
Jun 22, 2021 | 27.60 | 28.04 | 27.19 | 27.65 | 724,114 | -0.17(-0.61%) |
Jun 21, 2021 | 27.12 | 28.04 | 26.14 | 27.82 | 1,360,055 | +0.86(+3.19%) |
Jun 18, 2021 | 26.32 | 26.99 | 25.82 | 26.96 | 1,420,503 | +0.67(+2.55%) |
Jun 17, 2021 | 25.70 | 26.50 | 25.70 | 26.29 | 445,739 | +0.45(+1.74%) |
Jun 16, 2021 | 25.30 | 25.92 | 25.00 | 25.84 | 759,983 | +0.46(+1.81%) |
Jun 15, 2021 | 25.62 | 25.82 | 24.64 | 25.38 | 773,202 | -0.44(-1.70%) |
Jun 14, 2021 | 26.03 | 26.51 | 25.43 | 25.82 | 844,562 | -0.24(-0.92%) |
Jun 11, 2021 | 25.32 | 26.09 | 25.00 | 26.06 | 670,015 | +0.91(+3.62%) |
Jun 10, 2021 | 24.62 | 25.23 | 24.18 | 25.15 | 607,113 | +0.59(+2.40%) |
Jun 09, 2021 | 24.37 | 25.18 | 24.25 | 24.56 | 1,093,314 | +0.31(+1.28%) |
Jun 08, 2021 | 22.96 | 24.47 | 22.17 | 24.25 | 1,466,115 | +1.35(+5.90%) |
Jun 07, 2021 | 21.39 | 23.15 | 21.20 | 22.90 | 1,418,153 | +1.75(+8.27%) |
Jun 04, 2021 | 21.19 | 21.42 | 20.65 | 21.15 | 395,865 | +0.07(+0.33%) |
Jun 03, 2021 | 21.68 | 21.73 | 21.05 | 21.08 | 556,127 | -0.57(-2.63%) |
Jun 02, 2021 | 22.01 | 22.24 | 21.36 | 21.65 | 1,219,798 | -0.18(-0.82%) |
Jun 01, 2021 | 21.50 | 22.23 | 21.24 | 21.83 | 826,234 | +0.58(+2.73%) |
May 28, 2021 | 21.50 | 21.95 | 21.08 | 21.25 | 568,555 | +0.00(+0.00%) |
May 27, 2021 | 20.93 | 21.92 | 20.66 | 21.25 | 628,631 | +0.39(+1.87%) |
May 26, 2021 | 20.99 | 21.02 | 20.27 | 20.86 | 523,973 | +0.19(+0.92%) |
May 25, 2021 | 21.00 | 21.17 | 20.67 | 20.67 | 531,473 | -0.09(-0.43%) |
May 24, 2021 | 21.27 | 21.39 | 20.73 | 20.76 | 391,422 | -0.43(-2.03%) |
May 21, 2021 | 21.42 | 21.47 | 21.01 | 21.19 | 462,243 | -0.12(-0.56%) |
May 20, 2021 | 20.60 | 21.39 | 20.43 | 21.31 | 532,249 | +0.76(+3.70%) |
May 19, 2021 | 20.40 | 20.79 | 20.26 | 20.55 | 410,161 | -0.20(-0.96%) |
May 18, 2021 | 20.30 | 21.35 | 20.30 | 20.75 | 797,273 | +0.48(+2.37%) |
May 17, 2021 | 21.07 | 21.65 | 20.24 | 20.27 | 884,926 | -1.29(-5.98%) |
May 14, 2021 | 21.17 | 21.73 | 20.75 | 21.56 | 662,029 | +0.52(+2.47%) |
May 13, 2021 | 21.01 | 21.65 | 20.47 | 21.04 | 855,955 | -0.09(-0.43%) |
May 12, 2021 | 20.34 | 21.79 | 20.01 | 21.13 | 1,237,106 | +0.98(+4.86%) |
May 11, 2021 | 18.94 | 21.30 | 18.89 | 20.15 | 1,591,458 | +0.78(+4.03%) |
May 10, 2021 | 20.09 | 20.17 | 19.26 | 19.37 | 1,077,397 | -0.86(-4.25%) |
May 07, 2021 | 20.80 | 21.22 | 20.10 | 20.23 | 686,958 | -0.41(-1.99%) |
May 06, 2021 | 20.72 | 20.95 | 19.86 | 20.64 | 742,833 | -0.29(-1.39%) |
May 05, 2021 | 20.52 | 21.32 | 20.49 | 20.93 | 695,754 | +0.39(+1.90%) |
May 04, 2021 | 22.09 | 22.15 | 20.38 | 20.54 | 842,601 | -1.48(-6.72%) |