Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.72 | 14.09 | 13.72 | 13.99 | 353,897 | +0.16(+1.17%) |
Jul 29, 2021 | 13.66 | 13.97 | 13.37 | 13.83 | 237,180 | +0.45(+3.36%) |
Jul 28, 2021 | 14.17 | 14.18 | 13.33 | 13.38 | 359,027 | -0.30(-2.17%) |
Jul 27, 2021 | 13.80 | 14.03 | 13.57 | 13.68 | 316,769 | -0.22(-1.58%) |
Jul 26, 2021 | 13.91 | 14.08 | 13.70 | 13.90 | 305,362 | +0.10(+0.69%) |
Jul 23, 2021 | 13.58 | 13.85 | 13.45 | 13.80 | 269,033 | +0.35(+2.63%) |
Jul 22, 2021 | 13.64 | 13.68 | 13.36 | 13.45 | 240,299 | -0.32(-2.29%) |
Jul 21, 2021 | 13.64 | 13.91 | 13.50 | 13.76 | 266,126 | +0.27(+1.98%) |
Jul 20, 2021 | 12.91 | 13.69 | 12.87 | 13.49 | 411,213 | +0.59(+4.59%) |
Jul 19, 2021 | 12.90 | 13.06 | 12.46 | 12.90 | 338,490 | -0.35(-2.67%) |
Jul 16, 2021 | 13.56 | 13.84 | 13.25 | 13.25 | 396,328 | -0.19(-1.42%) |
Jul 15, 2021 | 13.25 | 13.50 | 13.25 | 13.45 | 235,819 | +0.09(+0.64%) |
Jul 14, 2021 | 13.52 | 13.65 | 13.29 | 13.36 | 215,565 | -0.11(-0.85%) |
Jul 13, 2021 | 13.86 | 13.92 | 13.46 | 13.47 | 259,577 | -0.45(-3.23%) |
Jul 12, 2021 | 13.61 | 13.99 | 13.48 | 13.92 | 429,308 | +0.17(+1.25%) |
Jul 09, 2021 | 13.50 | 13.81 | 13.43 | 13.75 | 385,251 | +0.51(+3.82%) |
Jul 08, 2021 | 13.14 | 13.53 | 13.05 | 13.25 | 435,804 | -0.19(-1.42%) |
Jul 07, 2021 | 13.27 | 13.46 | 13.16 | 13.44 | 440,407 | +0.04(+0.29%) |
Jul 06, 2021 | 13.65 | 13.71 | 13.16 | 13.40 | 489,518 | -0.33(-2.42%) |
Jul 02, 2021 | 14.57 | 14.57 | 13.52 | 13.73 | 779,808 | -0.95(-6.47%) |
Jul 01, 2021 | 15.29 | 15.42 | 14.59 | 14.68 | 583,476 | -0.52(-3.44%) |
Jun 30, 2021 | 15.15 | 15.33 | 15.02 | 15.20 | 812,602 | -0.10(-0.68%) |
Jun 29, 2021 | 15.25 | 15.42 | 15.13 | 15.31 | 682,871 | +0.20(+1.32%) |
Jun 28, 2021 | 15.38 | 15.39 | 14.89 | 15.11 | 573,994 | -0.28(-1.79%) |
Jun 25, 2021 | 15.30 | 15.71 | 15.18 | 15.38 | 1,490,853 | +0.19(+1.25%) |
Jun 24, 2021 | 15.07 | 15.32 | 14.79 | 15.19 | 470,764 | +0.29(+1.98%) |
Jun 23, 2021 | 14.63 | 15.02 | 14.36 | 14.90 | 575,605 | +0.29(+1.95%) |
Jun 22, 2021 | 14.23 | 14.77 | 14.03 | 14.61 | 444,150 | +0.35(+2.47%) |
Jun 21, 2021 | 14.53 | 14.57 | 14.20 | 14.26 | 488,803 | -0.02(-0.13%) |
Jun 18, 2021 | 14.15 | 14.66 | 13.98 | 14.28 | 851,044 | -0.22(-1.51%) |
Jun 17, 2021 | 15.21 | 15.21 | 14.38 | 14.50 | 411,149 | -0.68(-4.51%) |
Jun 16, 2021 | 15.46 | 15.46 | 15.09 | 15.18 | 257,417 | -0.30(-1.96%) |
Jun 15, 2021 | 15.31 | 15.64 | 15.25 | 15.49 | 394,624 | +0.20(+1.30%) |
Jun 14, 2021 | 15.68 | 15.68 | 15.26 | 15.29 | 332,635 | -0.32(-2.07%) |
Jun 11, 2021 | 15.82 | 15.90 | 15.54 | 15.61 | 266,268 | -0.11(-0.72%) |
Jun 10, 2021 | 16.18 | 16.22 | 15.68 | 15.73 | 325,698 | -0.40(-2.47%) |
Jun 09, 2021 | 16.13 | 16.21 | 15.93 | 16.13 | 337,707 | +0.10(+0.65%) |
Jun 08, 2021 | 15.78 | 16.08 | 15.57 | 16.02 | 477,867 | +0.36(+2.31%) |
Jun 07, 2021 | 15.63 | 15.72 | 15.39 | 15.66 | 272,458 | +0.06(+0.37%) |
Jun 04, 2021 | 15.64 | 15.64 | 15.47 | 15.60 | 212,416 | +0.03(+0.18%) |
Jun 03, 2021 | 15.53 | 15.60 | 15.26 | 15.57 | 247,318 | -0.02(-0.12%) |
Jun 02, 2021 | 15.72 | 15.77 | 15.45 | 15.59 | 371,457 | -0.05(-0.30%) |
Jun 01, 2021 | 15.32 | 15.75 | 15.14 | 15.64 | 425,365 | +0.48(+3.20%) |
May 28, 2021 | 15.30 | 15.30 | 14.92 | 15.16 | 289,406 | -0.05(-0.31%) |
May 27, 2021 | 15.32 | 15.37 | 15.16 | 15.20 | 391,430 | +0.15(+1.01%) |
May 26, 2021 | 14.85 | 15.11 | 14.76 | 15.05 | 277,329 | +0.23(+1.54%) |
May 25, 2021 | 15.32 | 15.45 | 14.82 | 14.82 | 317,493 | -0.44(-2.86%) |
May 24, 2021 | 15.37 | 15.37 | 15.15 | 15.26 | 202,138 | -0.13(-0.86%) |
May 21, 2021 | 15.36 | 15.52 | 15.17 | 15.39 | 217,407 | +0.23(+1.50%) |
May 20, 2021 | 15.80 | 15.80 | 15.08 | 15.17 | 331,150 | -0.54(-3.45%) |
May 19, 2021 | 15.43 | 15.75 | 15.18 | 15.71 | 308,948 | -0.02(-0.12%) |
May 18, 2021 | 16.30 | 16.33 | 15.73 | 15.73 | 235,813 | -0.55(-3.39%) |
May 17, 2021 | 16.44 | 16.62 | 16.28 | 16.28 | 230,047 | -0.26(-1.55%) |
May 14, 2021 | 16.34 | 16.55 | 16.20 | 16.53 | 205,333 | +0.36(+2.23%) |
May 13, 2021 | 15.85 | 16.31 | 15.85 | 16.17 | 466,793 | +0.34(+2.16%) |
May 12, 2021 | 16.18 | 16.40 | 15.75 | 15.83 | 416,368 | -0.53(-3.25%) |
May 11, 2021 | 16.57 | 16.80 | 16.32 | 16.36 | 242,119 | -0.56(-3.31%) |
May 10, 2021 | 17.44 | 17.54 | 16.90 | 16.92 | 350,123 | -0.41(-2.36%) |
May 07, 2021 | 17.01 | 17.38 | 16.99 | 17.33 | 143,644 | +0.23(+1.33%) |
May 06, 2021 | 16.91 | 17.15 | 16.67 | 17.10 | 324,996 | +0.28(+1.64%) |
May 05, 2021 | 17.03 | 17.11 | 16.79 | 16.83 | 189,727 | -0.14(-0.84%) |
May 04, 2021 | 17.04 | 17.15 | 16.85 | 16.97 | 299,589 | -0.23(-1.33%) |