Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.05 | 14.06 | 13.74 | 13.81 | 1,927 | -0.36(-2.56%) |
Jul 29, 2021 | 14.32 | 14.40 | 13.96 | 14.17 | 5,798 | -0.22(-1.50%) |
Jul 28, 2021 | 14.48 | 14.50 | 14.02 | 14.39 | 15,472 | +0.00(+0.00%) |
Jul 27, 2021 | 14.07 | 14.52 | 13.98 | 14.39 | 16,442 | +0.34(+2.45%) |
Jul 26, 2021 | 13.85 | 14.64 | 13.80 | 14.04 | 9,350 | +0.10(+0.70%) |
Jul 23, 2021 | 13.94 | 13.94 | 13.27 | 13.94 | 20,459 | +0.09(+0.67%) |
Jul 22, 2021 | 14.20 | 14.20 | 13.43 | 13.85 | 6,550 | +0.16(+1.19%) |
Jul 21, 2021 | 13.58 | 13.96 | 13.48 | 13.69 | 11,723 | -0.06(-0.42%) |
Jul 20, 2021 | 13.49 | 13.75 | 13.44 | 13.75 | 3,596 | +0.33(+2.48%) |
Jul 19, 2021 | 13.06 | 13.75 | 12.76 | 13.41 | 84,720 | +0.42(+3.25%) |
Jul 16, 2021 | 13.11 | 13.38 | 12.98 | 12.99 | 2,415 | -0.54(-3.99%) |
Jul 15, 2021 | 13.61 | 13.92 | 13.30 | 13.53 | 17,654 | -0.07(-0.54%) |
Jul 14, 2021 | 13.28 | 14.08 | 13.21 | 13.60 | 38,569 | +0.33(+2.48%) |
Jul 13, 2021 | 13.52 | 14.01 | 12.81 | 13.28 | 28,257 | -0.49(-3.57%) |
Jul 12, 2021 | 13.64 | 13.77 | 13.40 | 13.77 | 3,267 | -0.30(-2.16%) |
Jul 09, 2021 | 14.11 | 14.13 | 13.84 | 14.07 | 4,886 | +0.10(+0.70%) |
Jul 08, 2021 | 14.24 | 14.35 | 14.24 | 13.97 | 9,712 | -0.36(-2.53%) |
Jul 07, 2021 | 14.46 | 14.71 | 14.29 | 14.34 | 12,255 | -0.14(-0.95%) |
Jul 06, 2021 | 14.73 | 14.73 | 14.15 | 14.47 | 12,172 | -0.26(-1.73%) |
Jul 02, 2021 | 14.50 | 14.73 | 14.09 | 14.73 | 2,321 | +0.31(+2.18%) |
Jul 01, 2021 | 14.33 | 14.41 | 14.11 | 14.41 | 11,901 | +0.18(+1.24%) |
Jun 30, 2021 | 13.67 | 14.44 | 13.30 | 14.24 | 34,533 | +0.68(+5.03%) |
Jun 29, 2021 | 13.54 | 13.80 | 13.11 | 13.56 | 30,684 | -0.21(-1.53%) |
Jun 28, 2021 | 13.26 | 13.98 | 13.26 | 13.77 | 34,009 | +0.17(+1.23%) |
Jun 25, 2021 | 13.60 | 13.87 | 13.60 | 13.60 | 5,964 | -0.04(-0.29%) |
Jun 24, 2021 | 14.02 | 14.02 | 13.56 | 13.64 | 10,002 | -0.12(-0.86%) |
Jun 23, 2021 | 14.08 | 14.08 | 13.50 | 13.76 | 26,482 | -0.24(-1.68%) |
Jun 22, 2021 | 13.44 | 14.05 | 13.44 | 13.99 | 17,614 | +0.53(+3.94%) |
Jun 21, 2021 | 14.28 | 14.34 | 13.46 | 13.46 | 10,574 | -0.81(-5.71%) |
Jun 18, 2021 | 14.47 | 14.55 | 13.80 | 14.28 | 13,081 | -0.24(-1.62%) |
Jun 17, 2021 | 14.62 | 14.72 | 14.08 | 14.51 | 28,875 | -0.07(-0.47%) |
Jun 16, 2021 | 14.48 | 14.61 | 14.16 | 14.58 | 8,864 | +0.14(+0.95%) |
Jun 15, 2021 | 14.40 | 14.47 | 13.99 | 14.44 | 10,893 | +0.14(+0.96%) |
Jun 14, 2021 | 14.41 | 14.49 | 14.16 | 14.31 | 7,609 | +0.07(+0.48%) |
Jun 11, 2021 | 13.80 | 14.48 | 13.77 | 14.24 | 16,233 | +0.44(+3.20%) |
Jun 10, 2021 | 13.65 | 13.85 | 13.36 | 13.80 | 28,694 | +0.19(+1.38%) |
Jun 09, 2021 | 13.15 | 13.69 | 13.15 | 13.61 | 17,478 | +0.44(+3.38%) |
Jun 08, 2021 | 12.88 | 13.33 | 12.88 | 13.16 | 12,550 | +0.06(+0.43%) |
Jun 07, 2021 | 12.57 | 13.24 | 12.48 | 13.11 | 30,244 | +0.59(+4.71%) |
Jun 04, 2021 | 12.52 | 12.65 | 12.31 | 12.52 | 44,005 | -0.07(-0.55%) |
Jun 03, 2021 | 12.62 | 12.62 | 12.58 | 12.59 | 1,347 | -0.03(-0.22%) |
Jun 02, 2021 | 12.48 | 12.76 | 12.48 | 12.62 | 4,040 | +0.14(+1.13%) |
Jun 01, 2021 | 12.52 | 12.72 | 12.48 | 12.48 | 7,820 | -0.04(-0.35%) |
May 28, 2021 | 12.33 | 12.63 | 12.31 | 12.52 | 13,223 | +0.10(+0.79%) |
May 27, 2021 | 12.47 | 12.76 | 12.37 | 12.42 | 12,021 | +0.11(+0.88%) |
May 26, 2021 | 12.49 | 12.49 | 12.27 | 12.31 | 6,696 | +0.06(+0.48%) |
May 25, 2021 | 12.19 | 12.31 | 12.06 | 12.25 | 19,198 | +0.24(+1.96%) |
May 24, 2021 | 12.18 | 12.33 | 11.88 | 12.02 | 11,417 | -0.27(-2.16%) |
May 21, 2021 | 12.31 | 12.55 | 12.28 | 12.28 | 10,277 | +0.00(+0.00%) |
May 20, 2021 | 12.47 | 12.61 | 12.24 | 12.28 | 13,556 | -0.19(-1.50%) |
May 19, 2021 | 12.27 | 12.47 | 12.17 | 12.47 | 9,065 | +0.16(+1.28%) |
May 18, 2021 | 12.20 | 12.60 | 12.20 | 12.31 | 20,114 | +0.02(+0.16%) |
May 17, 2021 | 12.43 | 12.51 | 12.29 | 12.29 | 16,285 | -0.32(-2.57%) |
May 14, 2021 | 12.79 | 12.79 | 12.39 | 12.62 | 17,363 | -0.17(-1.31%) |
May 13, 2021 | 12.96 | 12.96 | 12.62 | 12.78 | 6,587 | -0.08(-0.61%) |
May 12, 2021 | 12.67 | 12.96 | 12.67 | 12.86 | 6,966 | -0.10(-0.76%) |
May 11, 2021 | 12.67 | 12.96 | 12.47 | 12.96 | 9,815 | +0.19(+1.46%) |
May 10, 2021 | 12.52 | 12.99 | 12.52 | 12.77 | 12,084 | +0.18(+1.40%) |
May 07, 2021 | 12.72 | 13.14 | 12.27 | 12.60 | 26,935 | -0.10(-0.77%) |
May 06, 2021 | 12.86 | 12.86 | 12.61 | 12.70 | 15,966 | -0.10(-0.82%) |
May 05, 2021 | 12.77 | 13.03 | 12.66 | 12.80 | 10,300 | -0.26(-1.98%) |
May 04, 2021 | 12.89 | 13.17 | 12.56 | 13.06 | 31,114 | +0.00(+0.00%) |