Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 17.10 | 17.32 | 16.49 | 16.83 | 64,837 | -0.28(-1.66%) |
Jul 29, 2021 | 15.97 | 17.17 | 15.87 | 17.11 | 218,309 | +1.14(+7.12%) |
Jul 28, 2021 | 15.90 | 16.14 | 15.64 | 15.97 | 101,673 | +0.11(+0.67%) |
Jul 27, 2021 | 15.81 | 15.99 | 15.64 | 15.87 | 150,644 | +0.16(+1.02%) |
Jul 26, 2021 | 15.55 | 15.86 | 15.55 | 15.71 | 220,134 | +0.21(+1.38%) |
Jul 23, 2021 | 14.64 | 15.99 | 14.64 | 15.50 | 320,058 | +1.10(+7.65%) |
Jul 22, 2021 | 14.32 | 14.48 | 14.15 | 14.39 | 54,500 | +0.04(+0.25%) |
Jul 21, 2021 | 14.51 | 14.80 | 13.98 | 14.36 | 17,058 | +0.05(+0.37%) |
Jul 20, 2021 | 14.27 | 14.86 | 14.27 | 14.30 | 56,082 | +0.12(+0.81%) |
Jul 19, 2021 | 14.31 | 14.42 | 14.13 | 14.19 | 64,329 | -0.26(-1.78%) |
Jul 16, 2021 | 14.68 | 14.74 | 14.45 | 14.45 | 41,455 | -0.18(-1.22%) |
Jul 15, 2021 | 14.52 | 14.76 | 14.41 | 14.62 | 36,547 | +0.04(+0.24%) |
Jul 14, 2021 | 14.38 | 14.63 | 14.33 | 14.59 | 35,423 | +0.13(+0.92%) |
Jul 13, 2021 | 14.65 | 14.78 | 14.29 | 14.46 | 48,116 | -0.30(-2.05%) |
Jul 12, 2021 | 14.53 | 14.88 | 14.50 | 14.76 | 67,944 | +0.03(+0.18%) |
Jul 09, 2021 | 14.35 | 14.74 | 14.30 | 14.73 | 116,580 | +0.46(+3.24%) |
Jul 08, 2021 | 14.20 | 14.43 | 14.09 | 14.27 | 77,627 | -0.05(-0.37%) |
Jul 07, 2021 | 14.18 | 14.43 | 14.09 | 14.32 | 63,240 | +0.04(+0.25%) |
Jul 06, 2021 | 14.61 | 14.63 | 14.27 | 14.29 | 155,370 | -0.37(-2.55%) |
Jul 02, 2021 | 14.33 | 14.84 | 14.31 | 14.66 | 132,942 | +0.31(+2.17%) |
Jul 01, 2021 | 14.43 | 14.44 | 14.30 | 14.35 | 73,941 | +0.04(+0.31%) |
Jun 30, 2021 | 14.22 | 14.39 | 14.21 | 14.30 | 98,285 | +0.06(+0.44%) |
Jun 29, 2021 | 14.29 | 14.38 | 14.22 | 14.24 | 51,483 | +0.05(+0.38%) |
Jun 28, 2021 | 14.19 | 14.36 | 14.08 | 14.19 | 119,773 | +0.01(+0.06%) |
Jun 25, 2021 | 13.96 | 14.39 | 13.82 | 14.18 | 2,122,183 | +0.30(+2.18%) |
Jun 24, 2021 | 13.81 | 14.13 | 13.60 | 13.88 | 130,045 | +0.14(+1.04%) |
Jun 23, 2021 | 13.85 | 14.02 | 13.56 | 13.74 | 159,612 | -0.05(-0.39%) |
Jun 22, 2021 | 13.50 | 13.90 | 13.38 | 13.79 | 92,388 | +0.37(+2.78%) |
Jun 21, 2021 | 13.59 | 13.74 | 13.37 | 13.42 | 88,371 | -0.09(-0.66%) |
Jun 18, 2021 | 13.77 | 13.81 | 13.36 | 13.51 | 162,755 | -0.41(-2.94%) |
Jun 17, 2021 | 14.39 | 14.39 | 13.91 | 13.91 | 89,545 | -0.38(-2.67%) |
Jun 16, 2021 | 14.14 | 14.43 | 14.07 | 14.30 | 77,535 | +0.00(+0.00%) |
Jun 15, 2021 | 14.30 | 14.43 | 14.25 | 14.30 | 48,494 | -0.04(-0.25%) |
Jun 14, 2021 | 14.37 | 14.44 | 14.09 | 14.33 | 97,133 | +0.01(+0.06%) |
Jun 11, 2021 | 14.35 | 14.52 | 14.20 | 14.32 | 63,228 | +0.04(+0.31%) |
Jun 10, 2021 | 14.50 | 14.58 | 14.23 | 14.28 | 58,667 | -0.17(-1.17%) |
Jun 09, 2021 | 14.65 | 14.71 | 14.32 | 14.45 | 45,141 | -0.28(-1.87%) |
Jun 08, 2021 | 14.54 | 14.77 | 14.53 | 14.72 | 70,761 | +0.20(+1.35%) |
Jun 07, 2021 | 14.66 | 14.84 | 14.48 | 14.53 | 92,600 | -0.23(-1.57%) |
Jun 04, 2021 | 14.78 | 14.95 | 14.66 | 14.76 | 36,197 | +0.03(+0.18%) |
Jun 03, 2021 | 14.48 | 14.88 | 14.39 | 14.73 | 59,262 | +0.24(+1.66%) |
Jun 02, 2021 | 14.46 | 14.55 | 14.23 | 14.49 | 30,442 | +0.04(+0.25%) |
Jun 01, 2021 | 14.26 | 14.47 | 14.18 | 14.46 | 99,234 | +0.20(+1.37%) |
May 28, 2021 | 14.29 | 14.64 | 14.04 | 14.26 | 80,586 | -0.01(-0.06%) |
May 27, 2021 | 14.16 | 14.44 | 14.06 | 14.27 | 128,264 | +0.07(+0.50%) |
May 26, 2021 | 13.89 | 14.27 | 13.89 | 14.20 | 48,985 | +0.26(+1.85%) |
May 25, 2021 | 14.30 | 14.52 | 13.94 | 13.94 | 67,210 | -0.32(-2.24%) |
May 24, 2021 | 14.27 | 14.45 | 14.09 | 14.26 | 131,157 | -0.06(-0.43%) |
May 21, 2021 | 14.65 | 14.84 | 14.22 | 14.32 | 129,686 | -0.18(-1.23%) |
May 20, 2021 | 14.44 | 14.59 | 14.23 | 14.50 | 57,689 | -0.01(-0.06%) |
May 19, 2021 | 14.39 | 14.63 | 14.17 | 14.51 | 402,048 | -0.02(-0.12%) |
May 18, 2021 | 14.57 | 14.85 | 14.53 | 14.53 | 35,835 | -0.26(-1.74%) |
May 17, 2021 | 14.45 | 14.80 | 14.44 | 14.78 | 47,924 | +0.17(+1.15%) |
May 14, 2021 | 14.43 | 14.66 | 14.35 | 14.62 | 66,696 | +0.30(+2.11%) |
May 13, 2021 | 14.15 | 14.36 | 14.09 | 14.31 | 52,142 | +0.36(+2.61%) |
May 12, 2021 | 14.06 | 14.22 | 13.80 | 13.95 | 42,272 | -0.12(-0.88%) |
May 11, 2021 | 14.01 | 14.22 | 13.77 | 14.07 | 42,010 | +0.08(+0.57%) |
May 10, 2021 | 14.36 | 14.50 | 13.91 | 13.99 | 346,885 | -0.41(-2.84%) |
May 07, 2021 | 13.94 | 14.46 | 13.94 | 14.40 | 76,364 | +0.36(+2.53%) |
May 06, 2021 | 14.02 | 14.15 | 13.73 | 14.05 | 37,722 | +0.05(+0.38%) |
May 05, 2021 | 14.07 | 14.11 | 13.89 | 13.99 | 43,937 | -0.05(-0.38%) |
May 04, 2021 | 14.26 | 14.31 | 14.02 | 14.05 | 57,750 | -0.11(-0.75%) |