Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.48 | 12.69 | 12.15 | 12.44 | 236,253 | -0.12(-0.96%) |
Jul 29, 2021 | 13.26 | 13.35 | 12.52 | 12.56 | 227,937 | -0.67(-5.06%) |
Jul 28, 2021 | 12.67 | 13.30 | 12.67 | 13.23 | 202,013 | +0.61(+4.83%) |
Jul 27, 2021 | 12.56 | 13.16 | 12.37 | 12.62 | 317,004 | -0.07(-0.55%) |
Jul 26, 2021 | 13.14 | 13.42 | 12.61 | 12.69 | 329,806 | -0.48(-3.64%) |
Jul 23, 2021 | 13.29 | 13.91 | 12.97 | 13.17 | 292,386 | -0.16(-1.20%) |
Jul 22, 2021 | 14.25 | 14.96 | 13.25 | 13.33 | 476,028 | -1.04(-7.24%) |
Jul 21, 2021 | 14.56 | 14.67 | 14.16 | 14.37 | 172,255 | -0.06(-0.42%) |
Jul 20, 2021 | 13.98 | 14.46 | 13.61 | 14.43 | 434,584 | +0.46(+3.29%) |
Jul 19, 2021 | 13.88 | 14.27 | 13.38 | 13.97 | 374,856 | -0.57(-3.92%) |
Jul 16, 2021 | 14.60 | 14.84 | 14.31 | 14.54 | 270,159 | +0.16(+1.11%) |
Jul 15, 2021 | 14.12 | 14.45 | 13.83 | 14.38 | 333,190 | +0.34(+2.42%) |
Jul 14, 2021 | 14.74 | 14.74 | 13.91 | 14.04 | 408,860 | -0.23(-1.61%) |
Jul 13, 2021 | 14.60 | 14.85 | 14.25 | 14.27 | 311,227 | -0.38(-2.59%) |
Jul 12, 2021 | 15.20 | 15.58 | 14.59 | 14.65 | 187,413 | -0.52(-3.43%) |
Jul 09, 2021 | 14.78 | 15.21 | 14.33 | 15.17 | 377,104 | +0.50(+3.41%) |
Jul 08, 2021 | 14.35 | 15.11 | 14.25 | 14.67 | 200,528 | -0.26(-1.74%) |
Jul 07, 2021 | 15.42 | 16.18 | 14.56 | 14.93 | 436,535 | -0.51(-3.30%) |
Jul 06, 2021 | 16.67 | 16.76 | 15.35 | 15.44 | 197,086 | -1.07(-6.48%) |
Jul 02, 2021 | 16.98 | 17.03 | 16.32 | 16.51 | 190,642 | -0.47(-2.77%) |
Jul 01, 2021 | 16.54 | 17.07 | 16.36 | 16.98 | 253,062 | +0.57(+3.47%) |
Jun 30, 2021 | 16.39 | 17.01 | 16.19 | 16.41 | 465,686 | -0.11(-0.67%) |
Jun 29, 2021 | 17.51 | 17.57 | 16.46 | 16.52 | 297,988 | -0.86(-4.95%) |
Jun 28, 2021 | 18.06 | 18.42 | 17.20 | 17.38 | 252,671 | -0.42(-2.36%) |
Jun 25, 2021 | 17.76 | 18.08 | 17.60 | 17.80 | 609,258 | +0.04(+0.23%) |
Jun 24, 2021 | 18.59 | 18.83 | 17.67 | 17.76 | 418,647 | +0.31(+1.78%) |
Jun 23, 2021 | 17.24 | 17.64 | 17.07 | 17.45 | 450,191 | +0.21(+1.22%) |
Jun 22, 2021 | 17.27 | 17.36 | 16.51 | 17.24 | 192,523 | -0.03(-0.17%) |
Jun 21, 2021 | 17.04 | 17.46 | 16.58 | 17.27 | 260,064 | +0.36(+2.13%) |
Jun 18, 2021 | 17.29 | 17.42 | 16.46 | 16.91 | 470,420 | -0.56(-3.21%) |
Jun 17, 2021 | 17.44 | 17.71 | 17.02 | 17.47 | 131,809 | -0.10(-0.57%) |
Jun 16, 2021 | 18.03 | 18.03 | 17.02 | 17.57 | 200,226 | -0.29(-1.62%) |
Jun 15, 2021 | 18.15 | 18.15 | 17.57 | 17.86 | 301,977 | -0.21(-1.16%) |
Jun 14, 2021 | 17.82 | 18.41 | 17.63 | 18.07 | 388,503 | +0.54(+3.08%) |
Jun 11, 2021 | 17.80 | 17.80 | 17.24 | 17.53 | 791,712 | -0.32(-1.79%) |
Jun 10, 2021 | 18.41 | 18.50 | 17.66 | 17.85 | 249,111 | -0.53(-2.88%) |
Jun 09, 2021 | 18.87 | 19.28 | 18.12 | 18.38 | 252,458 | -0.38(-2.03%) |
Jun 08, 2021 | 19.52 | 19.65 | 18.30 | 18.76 | 551,228 | -0.50(-2.60%) |
Jun 07, 2021 | 18.01 | 19.61 | 17.94 | 19.26 | 438,504 | +1.12(+6.17%) |
Jun 04, 2021 | 18.43 | 18.64 | 17.98 | 18.14 | 120,875 | -0.33(-1.79%) |
Jun 03, 2021 | 18.47 | 18.69 | 18.00 | 18.47 | 209,451 | -0.16(-0.86%) |
Jun 02, 2021 | 18.93 | 18.97 | 18.29 | 18.63 | 164,651 | -0.17(-0.90%) |
Jun 01, 2021 | 19.19 | 19.49 | 18.65 | 18.80 | 201,913 | -0.35(-1.83%) |
May 28, 2021 | 19.25 | 19.85 | 18.94 | 19.15 | 170,305 | -0.05(-0.26%) |
May 27, 2021 | 19.35 | 19.61 | 18.84 | 19.20 | 537,924 | -0.01(-0.05%) |
May 26, 2021 | 18.84 | 19.31 | 18.66 | 19.21 | 160,306 | +0.61(+3.28%) |
May 25, 2021 | 18.97 | 19.00 | 18.45 | 18.60 | 448,922 | -0.17(-0.91%) |
May 24, 2021 | 19.18 | 19.48 | 18.67 | 18.77 | 153,282 | -0.27(-1.42%) |
May 21, 2021 | 19.69 | 19.69 | 18.95 | 19.04 | 201,831 | -0.26(-1.35%) |
May 20, 2021 | 19.24 | 19.80 | 19.01 | 19.30 | 223,399 | +0.09(+0.47%) |
May 19, 2021 | 19.83 | 20.07 | 19.12 | 19.21 | 216,340 | -0.91(-4.52%) |
May 18, 2021 | 19.38 | 20.26 | 19.15 | 20.12 | 253,169 | +0.85(+4.41%) |
May 17, 2021 | 19.57 | 19.81 | 18.98 | 19.27 | 165,570 | -0.21(-1.08%) |
May 14, 2021 | 18.84 | 19.81 | 18.52 | 19.48 | 334,386 | +0.47(+2.47%) |
May 13, 2021 | 19.43 | 19.73 | 18.35 | 19.01 | 329,069 | -0.28(-1.45%) |
May 12, 2021 | 18.90 | 19.85 | 18.70 | 19.29 | 215,874 | -0.05(-0.26%) |
May 11, 2021 | 18.08 | 19.67 | 18.06 | 19.34 | 273,412 | +0.37(+1.95%) |
May 10, 2021 | 20.40 | 20.45 | 18.83 | 18.97 | 328,356 | -1.53(-7.46%) |
May 07, 2021 | 20.24 | 20.94 | 20.18 | 20.50 | 419,522 | +0.22(+1.08%) |
May 06, 2021 | 20.90 | 21.03 | 19.63 | 20.28 | 390,791 | -0.64(-3.06%) |
May 05, 2021 | 21.43 | 22.00 | 20.85 | 20.92 | 271,432 | -0.45(-2.11%) |
May 04, 2021 | 22.31 | 22.31 | 21.00 | 21.37 | 276,828 | -1.10(-4.90%) |