Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.15 | 13.54 | 12.42 | 12.52 | 53,268 | -1.10(-8.08%) |
Jul 29, 2021 | 13.87 | 14.13 | 13.15 | 13.62 | 88,608 | -0.16(-1.16%) |
Jul 28, 2021 | 12.77 | 14.19 | 12.23 | 13.78 | 171,804 | +1.05(+8.25%) |
Jul 27, 2021 | 12.67 | 13.11 | 12.03 | 12.73 | 217,039 | -0.19(-1.47%) |
Jul 26, 2021 | 12.83 | 13.84 | 12.38 | 12.92 | 280,012 | -0.08(-0.62%) |
Jul 23, 2021 | 14.14 | 14.40 | 12.97 | 13.00 | 250,326 | -1.09(-7.74%) |
Jul 22, 2021 | 14.90 | 14.97 | 13.98 | 14.09 | 118,139 | -0.87(-5.82%) |
Jul 21, 2021 | 14.82 | 15.32 | 14.82 | 14.96 | 77,647 | +0.20(+1.36%) |
Jul 20, 2021 | 15.39 | 15.99 | 14.67 | 14.76 | 97,840 | -0.70(-4.53%) |
Jul 19, 2021 | 15.24 | 15.75 | 14.65 | 15.46 | 83,812 | -0.23(-1.47%) |
Jul 16, 2021 | 15.77 | 16.49 | 15.35 | 15.69 | 78,492 | +0.25(+1.62%) |
Jul 15, 2021 | 15.69 | 15.85 | 14.68 | 15.44 | 156,174 | -0.28(-1.78%) |
Jul 14, 2021 | 17.00 | 17.12 | 15.49 | 15.72 | 160,866 | -1.12(-6.65%) |
Jul 13, 2021 | 18.16 | 18.16 | 16.78 | 16.84 | 132,910 | -1.38(-7.57%) |
Jul 12, 2021 | 19.18 | 19.59 | 17.81 | 18.22 | 106,328 | -0.96(-5.01%) |
Jul 09, 2021 | 19.97 | 19.97 | 18.86 | 19.18 | 102,013 | -0.61(-3.08%) |
Jul 08, 2021 | 18.60 | 20.50 | 17.53 | 19.79 | 130,893 | +1.64(+9.04%) |
Jul 07, 2021 | 19.04 | 19.04 | 17.31 | 18.15 | 103,992 | -0.95(-4.97%) |
Jul 06, 2021 | 20.40 | 20.84 | 18.91 | 19.10 | 151,441 | -1.28(-6.28%) |
Jul 02, 2021 | 20.20 | 20.90 | 19.55 | 20.38 | 88,118 | +0.32(+1.60%) |
Jul 01, 2021 | 18.83 | 20.15 | 18.36 | 20.06 | 141,853 | +1.41(+7.56%) |
Jun 30, 2021 | 19.43 | 19.78 | 18.64 | 18.65 | 229,486 | -0.88(-4.51%) |
Jun 29, 2021 | 20.46 | 21.68 | 19.23 | 19.53 | 118,588 | -0.80(-3.94%) |
Jun 28, 2021 | 21.31 | 21.39 | 20.11 | 20.33 | 263,078 | -0.97(-4.55%) |
Jun 25, 2021 | 19.94 | 23.54 | 19.77 | 21.30 | 773,761 | +1.27(+6.34%) |
Jun 24, 2021 | 20.27 | 21.16 | 19.75 | 20.03 | 92,157 | -0.07(-0.35%) |
Jun 23, 2021 | 20.20 | 20.94 | 19.61 | 20.10 | 79,782 | -0.21(-1.03%) |
Jun 22, 2021 | 21.31 | 21.31 | 19.91 | 20.31 | 78,116 | -1.01(-4.74%) |
Jun 21, 2021 | 20.85 | 21.76 | 20.30 | 21.32 | 68,168 | +0.46(+2.21%) |
Jun 18, 2021 | 20.79 | 20.97 | 20.15 | 20.86 | 59,955 | -0.33(-1.56%) |
Jun 17, 2021 | 20.72 | 22.16 | 20.40 | 21.19 | 64,444 | +0.31(+1.48%) |
Jun 16, 2021 | 21.73 | 21.78 | 20.50 | 20.88 | 55,075 | -0.83(-3.82%) |
Jun 15, 2021 | 22.12 | 22.43 | 21.42 | 21.71 | 81,689 | -0.60(-2.69%) |
Jun 14, 2021 | 21.06 | 22.96 | 21.06 | 22.31 | 82,850 | +1.04(+4.89%) |
Jun 11, 2021 | 22.42 | 22.42 | 20.92 | 21.27 | 71,639 | -1.00(-4.49%) |
Jun 10, 2021 | 21.00 | 22.95 | 20.56 | 22.27 | 103,381 | +1.41(+6.76%) |
Jun 09, 2021 | 19.12 | 21.44 | 19.12 | 20.86 | 134,496 | +1.94(+10.25%) |
Jun 08, 2021 | 19.09 | 19.81 | 18.55 | 18.92 | 157,703 | -0.23(-1.20%) |
Jun 07, 2021 | 20.11 | 20.70 | 18.72 | 19.15 | 320,794 | -1.27(-6.22%) |
Jun 04, 2021 | 20.00 | 20.93 | 19.67 | 20.42 | 109,716 | +0.52(+2.61%) |
Jun 03, 2021 | 19.77 | 20.17 | 18.56 | 19.90 | 89,827 | +0.12(+0.61%) |
Jun 02, 2021 | 20.57 | 20.90 | 19.13 | 19.78 | 99,926 | -0.77(-3.75%) |
Jun 01, 2021 | 21.37 | 21.48 | 20.01 | 20.55 | 85,751 | -0.55(-2.61%) |
May 28, 2021 | 20.86 | 21.79 | 20.51 | 21.10 | 69,296 | +0.56(+2.73%) |
May 27, 2021 | 21.23 | 21.23 | 20.32 | 20.54 | 85,112 | -0.48(-2.28%) |
May 26, 2021 | 20.21 | 21.59 | 19.53 | 21.02 | 96,691 | +1.19(+6.00%) |
May 25, 2021 | 20.48 | 20.50 | 19.25 | 19.83 | 69,116 | -0.30(-1.49%) |
May 24, 2021 | 21.63 | 22.97 | 19.70 | 20.13 | 123,829 | -1.45(-6.72%) |
May 21, 2021 | 22.05 | 23.79 | 21.01 | 21.58 | 148,906 | -0.02(-0.09%) |
May 20, 2021 | 20.74 | 22.10 | 20.65 | 21.60 | 124,091 | +1.00(+4.85%) |
May 19, 2021 | 22.16 | 22.50 | 19.81 | 20.60 | 222,758 | -1.96(-8.69%) |
May 18, 2021 | 19.30 | 23.96 | 19.01 | 22.56 | 430,246 | +3.41(+17.81%) |
May 17, 2021 | 19.60 | 21.60 | 18.53 | 19.15 | 147,592 | -0.35(-1.79%) |
May 14, 2021 | 19.88 | 21.21 | 18.11 | 19.50 | 308,409 | -0.20(-1.02%) |
May 13, 2021 | 21.73 | 22.98 | 18.68 | 19.70 | 139,965 | -1.60(-7.51%) |
May 12, 2021 | 23.01 | 23.64 | 21.27 | 21.30 | 72,083 | -2.28(-9.67%) |
May 11, 2021 | 22.16 | 24.05 | 21.85 | 23.58 | 83,705 | +1.39(+6.26%) |
May 10, 2021 | 24.36 | 24.36 | 21.94 | 22.19 | 103,225 | -2.34(-9.54%) |
May 07, 2021 | 24.83 | 26.03 | 23.61 | 24.53 | 125,152 | +0.89(+3.76%) |
May 06, 2021 | 26.51 | 26.51 | 23.01 | 23.64 | 104,885 | -3.23(-12.02%) |
May 05, 2021 | 25.31 | 29.20 | 25.31 | 26.87 | 141,994 | +1.46(+5.75%) |
May 04, 2021 | 28.61 | 28.61 | 25.25 | 25.41 | 92,647 | -3.62(-12.47%) |