Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.93 | 13.29 | 12.60 | 12.90 | 62,878 | -0.07(-0.54%) |
Jul 29, 2021 | 13.18 | 13.40 | 12.89 | 12.97 | 58,501 | +0.06(+0.46%) |
Jul 28, 2021 | 12.66 | 13.20 | 12.60 | 12.91 | 39,522 | +0.33(+2.62%) |
Jul 27, 2021 | 12.90 | 13.07 | 12.33 | 12.58 | 39,753 | -0.24(-1.87%) |
Jul 26, 2021 | 13.68 | 13.81 | 12.66 | 12.82 | 96,431 | -0.95(-6.90%) |
Jul 23, 2021 | 13.64 | 14.11 | 13.51 | 13.77 | 43,891 | -0.17(-1.22%) |
Jul 22, 2021 | 13.82 | 14.02 | 13.67 | 13.94 | 42,727 | +0.13(+0.94%) |
Jul 21, 2021 | 14.95 | 14.95 | 13.80 | 13.81 | 117,476 | -1.12(-7.50%) |
Jul 20, 2021 | 13.04 | 15.00 | 13.00 | 14.93 | 354,762 | +2.19(+17.19%) |
Jul 19, 2021 | 12.81 | 13.00 | 12.37 | 12.74 | 41,799 | -0.26(-2.00%) |
Jul 16, 2021 | 13.47 | 14.32 | 12.91 | 13.00 | 72,595 | -0.35(-2.62%) |
Jul 15, 2021 | 13.22 | 13.51 | 12.94 | 13.35 | 92,021 | +0.05(+0.38%) |
Jul 14, 2021 | 13.72 | 14.10 | 13.30 | 13.30 | 44,348 | -0.48(-3.48%) |
Jul 13, 2021 | 13.93 | 14.12 | 13.50 | 13.78 | 34,341 | -0.12(-0.86%) |
Jul 12, 2021 | 14.30 | 14.49 | 13.59 | 13.90 | 33,867 | -0.44(-3.07%) |
Jul 09, 2021 | 13.68 | 14.70 | 13.51 | 14.34 | 23,498 | +0.83(+6.14%) |
Jul 08, 2021 | 13.62 | 13.82 | 13.50 | 13.51 | 38,918 | -0.39(-2.81%) |
Jul 07, 2021 | 14.13 | 14.19 | 13.29 | 13.90 | 42,451 | -0.03(-0.22%) |
Jul 06, 2021 | 14.37 | 14.58 | 13.63 | 13.93 | 53,315 | -0.67(-4.59%) |
Jul 02, 2021 | 14.63 | 14.98 | 14.30 | 14.60 | 33,410 | +0.19(+1.32%) |
Jul 01, 2021 | 14.45 | 14.87 | 14.39 | 14.41 | 33,571 | -0.19(-1.30%) |
Jun 30, 2021 | 14.62 | 14.90 | 14.50 | 14.60 | 23,842 | -0.30(-2.01%) |
Jun 29, 2021 | 14.61 | 15.11 | 14.54 | 14.90 | 22,683 | +0.32(+2.19%) |
Jun 28, 2021 | 15.28 | 15.50 | 14.58 | 14.58 | 49,708 | -0.68(-4.46%) |
Jun 25, 2021 | 14.89 | 15.26 | 14.89 | 15.26 | 58,257 | +0.39(+2.62%) |
Jun 24, 2021 | 15.00 | 15.80 | 14.87 | 14.87 | 71,718 | -0.12(-0.80%) |
Jun 23, 2021 | 14.57 | 14.99 | 14.51 | 14.99 | 19,913 | +0.42(+2.88%) |
Jun 22, 2021 | 14.91 | 15.08 | 14.28 | 14.57 | 28,335 | -0.28(-1.89%) |
Jun 21, 2021 | 14.90 | 15.24 | 14.80 | 14.85 | 37,553 | -0.24(-1.59%) |
Jun 18, 2021 | 15.32 | 15.38 | 14.79 | 15.09 | 33,911 | -0.20(-1.31%) |
Jun 17, 2021 | 14.96 | 15.49 | 14.53 | 15.29 | 58,955 | +0.27(+1.80%) |
Jun 16, 2021 | 14.96 | 15.66 | 14.50 | 15.02 | 55,690 | -0.05(-0.33%) |
Jun 15, 2021 | 15.73 | 16.00 | 14.83 | 15.07 | 46,708 | -0.53(-3.40%) |
Jun 14, 2021 | 15.53 | 16.30 | 15.53 | 15.60 | 36,324 | +0.02(+0.13%) |
Jun 11, 2021 | 15.99 | 16.00 | 15.57 | 15.58 | 22,797 | -0.40(-2.50%) |
Jun 10, 2021 | 15.44 | 16.20 | 15.44 | 15.98 | 50,474 | +0.71(+4.65%) |
Jun 09, 2021 | 15.56 | 16.00 | 15.14 | 15.27 | 76,179 | -0.13(-0.84%) |
Jun 08, 2021 | 16.50 | 16.50 | 15.10 | 15.40 | 114,220 | -0.65(-4.05%) |
Jun 07, 2021 | 15.13 | 16.41 | 15.13 | 16.05 | 91,612 | +0.88(+5.77%) |
Jun 04, 2021 | 15.16 | 15.49 | 14.53 | 15.18 | 59,896 | +0.08(+0.50%) |
Jun 03, 2021 | 14.53 | 15.18 | 14.48 | 15.10 | 60,446 | +0.47(+3.21%) |
Jun 02, 2021 | 15.04 | 15.04 | 14.19 | 14.63 | 30,340 | +0.24(+1.67%) |
Jun 01, 2021 | 15.11 | 15.11 | 14.10 | 14.39 | 55,626 | -0.73(-4.83%) |
May 28, 2021 | 15.02 | 15.55 | 14.97 | 15.12 | 23,183 | -0.13(-0.85%) |
May 27, 2021 | 15.09 | 15.25 | 14.72 | 15.25 | 44,107 | +0.42(+2.83%) |
May 26, 2021 | 14.52 | 14.98 | 14.20 | 14.83 | 34,090 | +0.55(+3.85%) |
May 25, 2021 | 14.69 | 14.80 | 14.08 | 14.28 | 25,307 | -0.41(-2.79%) |
May 24, 2021 | 14.49 | 14.69 | 14.06 | 14.69 | 60,855 | +0.20(+1.38%) |
May 21, 2021 | 14.46 | 14.89 | 14.46 | 14.49 | 28,840 | +0.04(+0.28%) |
May 20, 2021 | 14.01 | 14.63 | 13.97 | 14.45 | 41,381 | +0.50(+3.62%) |
May 19, 2021 | 14.25 | 14.50 | 13.78 | 13.95 | 56,564 | -0.59(-4.09%) |
May 18, 2021 | 14.44 | 14.77 | 13.75 | 14.54 | 140,786 | +0.88(+6.44%) |
May 17, 2021 | 13.03 | 13.90 | 13.03 | 13.66 | 84,786 | +0.72(+5.56%) |
May 14, 2021 | 14.00 | 14.46 | 12.79 | 12.94 | 242,464 | -0.86(-6.23%) |
May 13, 2021 | 14.75 | 15.39 | 13.80 | 13.80 | 55,676 | -0.88(-5.99%) |
May 12, 2021 | 15.03 | 15.44 | 14.35 | 14.68 | 34,122 | -0.44(-2.91%) |
May 11, 2021 | 14.53 | 15.45 | 14.44 | 15.12 | 104,129 | +0.03(+0.20%) |
May 10, 2021 | 15.53 | 15.99 | 14.74 | 15.09 | 43,485 | -0.53(-3.39%) |
May 07, 2021 | 14.66 | 15.95 | 14.66 | 15.62 | 72,754 | +1.32(+9.23%) |
May 06, 2021 | 15.36 | 15.69 | 14.01 | 14.30 | 95,340 | -1.06(-6.90%) |
May 05, 2021 | 15.69 | 15.69 | 14.59 | 15.36 | 64,141 | -0.30(-1.92%) |
May 04, 2021 | 15.94 | 15.98 | 14.97 | 15.66 | 57,442 | -0.32(-2.00%) |