Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.31 | 14.32 | 13.99 | 14.06 | 1,893 | -0.37(-2.56%) |
Jul 29, 2021 | 14.58 | 14.67 | 14.21 | 14.43 | 5,694 | -0.22(-1.50%) |
Jul 28, 2021 | 14.75 | 14.77 | 14.28 | 14.65 | 15,193 | +0.00(+0.00%) |
Jul 27, 2021 | 14.33 | 14.79 | 14.24 | 14.65 | 16,145 | +0.35(+2.45%) |
Jul 26, 2021 | 14.11 | 14.91 | 14.05 | 14.30 | 9,181 | +0.10(+0.70%) |
Jul 23, 2021 | 14.20 | 14.20 | 13.51 | 14.20 | 20,089 | +0.09(+0.67%) |
Jul 22, 2021 | 14.46 | 14.46 | 13.68 | 14.11 | 6,432 | +0.17(+1.19%) |
Jul 21, 2021 | 13.83 | 14.21 | 13.72 | 13.94 | 11,511 | -0.06(-0.42%) |
Jul 20, 2021 | 13.74 | 14.00 | 13.69 | 14.00 | 3,531 | +0.34(+2.48%) |
Jul 19, 2021 | 13.30 | 14.00 | 13.00 | 13.66 | 83,188 | +0.43(+3.25%) |
Jul 16, 2021 | 13.35 | 13.62 | 13.22 | 13.23 | 2,372 | -0.55(-3.99%) |
Jul 15, 2021 | 13.86 | 14.18 | 13.55 | 13.78 | 17,335 | -0.08(-0.54%) |
Jul 14, 2021 | 13.52 | 14.34 | 13.45 | 13.86 | 37,872 | +0.34(+2.48%) |
Jul 13, 2021 | 13.77 | 14.27 | 13.05 | 13.52 | 27,746 | -0.50(-3.57%) |
Jul 12, 2021 | 13.89 | 14.02 | 13.65 | 14.02 | 3,208 | -0.31(-2.16%) |
Jul 09, 2021 | 14.37 | 14.39 | 14.09 | 14.33 | 4,798 | +0.10(+0.70%) |
Jul 08, 2021 | 14.50 | 14.61 | 14.50 | 14.23 | 9,537 | -0.37(-2.53%) |
Jul 07, 2021 | 14.73 | 14.98 | 14.55 | 14.60 | 12,034 | -0.14(-0.95%) |
Jul 06, 2021 | 15.00 | 15.00 | 14.41 | 14.74 | 11,952 | -0.26(-1.73%) |
Jul 02, 2021 | 14.77 | 15.00 | 14.35 | 15.00 | 2,280 | +0.32(+2.18%) |
Jul 01, 2021 | 14.59 | 14.68 | 14.37 | 14.68 | 11,686 | +0.18(+1.24%) |
Jun 30, 2021 | 13.92 | 14.71 | 13.55 | 14.50 | 33,909 | +0.70(+5.03%) |
Jun 29, 2021 | 13.79 | 14.05 | 13.36 | 13.80 | 30,130 | -0.21(-1.53%) |
Jun 28, 2021 | 13.50 | 14.24 | 13.50 | 14.02 | 33,394 | +0.17(+1.23%) |
Jun 25, 2021 | 13.85 | 14.13 | 13.85 | 13.85 | 5,857 | -0.04(-0.29%) |
Jun 24, 2021 | 14.28 | 14.28 | 13.81 | 13.89 | 9,822 | -0.12(-0.86%) |
Jun 23, 2021 | 14.34 | 14.34 | 13.75 | 14.01 | 26,004 | -0.24(-1.68%) |
Jun 22, 2021 | 13.69 | 14.30 | 13.69 | 14.25 | 17,296 | +0.54(+3.94%) |
Jun 21, 2021 | 14.54 | 14.61 | 13.71 | 13.71 | 10,383 | -0.83(-5.71%) |
Jun 18, 2021 | 14.74 | 14.82 | 14.05 | 14.54 | 12,845 | -0.24(-1.62%) |
Jun 17, 2021 | 14.89 | 14.99 | 14.34 | 14.78 | 28,353 | -0.07(-0.47%) |
Jun 16, 2021 | 14.75 | 14.88 | 14.42 | 14.85 | 8,704 | +0.14(+0.95%) |
Jun 15, 2021 | 14.67 | 14.74 | 14.25 | 14.71 | 10,696 | +0.14(+0.96%) |
Jun 14, 2021 | 14.68 | 14.76 | 14.43 | 14.57 | 7,472 | +0.07(+0.48%) |
Jun 11, 2021 | 14.05 | 14.75 | 14.02 | 14.50 | 15,940 | +0.45(+3.20%) |
Jun 10, 2021 | 13.90 | 14.10 | 13.61 | 14.05 | 28,176 | +0.19(+1.38%) |
Jun 09, 2021 | 13.39 | 13.94 | 13.39 | 13.86 | 17,162 | +0.45(+3.38%) |
Jun 08, 2021 | 13.12 | 13.58 | 13.12 | 13.41 | 12,324 | +0.06(+0.43%) |
Jun 07, 2021 | 12.80 | 13.48 | 12.71 | 13.35 | 29,698 | +0.60(+4.71%) |
Jun 04, 2021 | 12.75 | 12.88 | 12.54 | 12.75 | 43,210 | -0.07(-0.55%) |
Jun 03, 2021 | 12.85 | 12.85 | 12.81 | 12.82 | 1,323 | -0.03(-0.22%) |
Jun 02, 2021 | 12.71 | 12.99 | 12.71 | 12.85 | 3,967 | +0.14(+1.13%) |
Jun 01, 2021 | 12.75 | 12.95 | 12.71 | 12.71 | 7,679 | -0.04(-0.35%) |
May 28, 2021 | 12.56 | 12.86 | 12.54 | 12.75 | 12,984 | +0.10(+0.79%) |
May 27, 2021 | 12.70 | 13.00 | 12.60 | 12.65 | 11,804 | +0.11(+0.88%) |
May 26, 2021 | 12.72 | 12.72 | 12.50 | 12.54 | 6,575 | +0.06(+0.48%) |
May 25, 2021 | 12.41 | 12.54 | 12.28 | 12.48 | 18,851 | +0.24(+1.96%) |
May 24, 2021 | 12.40 | 12.56 | 12.10 | 12.24 | 11,211 | -0.27(-2.16%) |
May 21, 2021 | 12.54 | 12.78 | 12.51 | 12.51 | 10,092 | +0.00(+0.00%) |
May 20, 2021 | 12.70 | 12.84 | 12.46 | 12.51 | 13,311 | -0.19(-1.50%) |
May 19, 2021 | 12.50 | 12.70 | 12.39 | 12.70 | 8,902 | +0.16(+1.28%) |
May 18, 2021 | 12.42 | 12.83 | 12.42 | 12.54 | 19,751 | +0.02(+0.16%) |
May 17, 2021 | 12.66 | 12.74 | 12.52 | 12.52 | 15,991 | -0.33(-2.57%) |
May 14, 2021 | 13.03 | 13.03 | 12.62 | 12.85 | 17,049 | -0.17(-1.31%) |
May 13, 2021 | 13.20 | 13.20 | 12.85 | 13.02 | 6,468 | -0.08(-0.61%) |
May 12, 2021 | 12.90 | 13.20 | 12.90 | 13.10 | 6,841 | -0.10(-0.76%) |
May 11, 2021 | 12.90 | 13.20 | 12.70 | 13.20 | 9,638 | +0.19(+1.46%) |
May 10, 2021 | 12.75 | 13.23 | 12.75 | 13.01 | 11,866 | +0.18(+1.40%) |
May 07, 2021 | 12.95 | 13.38 | 12.50 | 12.83 | 26,448 | -0.10(-0.77%) |
May 06, 2021 | 13.10 | 13.10 | 12.85 | 12.93 | 15,678 | -0.11(-0.82%) |
May 05, 2021 | 13.00 | 13.27 | 12.89 | 13.04 | 10,114 | -0.26(-1.98%) |
May 04, 2021 | 13.13 | 13.41 | 12.79 | 13.30 | 30,552 | +0.00(+0.00%) |