Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.62 | 18.77 | 18.47 | 18.55 | 71,037 | -0.17(-0.91%) |
Jul 29, 2021 | 18.54 | 18.92 | 18.53 | 18.72 | 56,843 | +0.23(+1.24%) |
Jul 28, 2021 | 18.39 | 18.70 | 18.17 | 18.49 | 63,909 | +0.19(+1.04%) |
Jul 27, 2021 | 17.86 | 18.32 | 17.80 | 18.30 | 82,786 | +0.25(+1.39%) |
Jul 26, 2021 | 18.28 | 18.51 | 18.00 | 18.05 | 63,559 | -0.22(-1.20%) |
Jul 23, 2021 | 18.33 | 18.50 | 17.91 | 18.27 | 62,505 | +0.06(+0.33%) |
Jul 22, 2021 | 18.50 | 18.64 | 18.15 | 18.21 | 57,002 | -0.38(-2.04%) |
Jul 21, 2021 | 18.25 | 18.77 | 18.25 | 18.59 | 202,649 | +0.38(+2.09%) |
Jul 20, 2021 | 17.98 | 18.57 | 17.91 | 18.21 | 188,784 | +0.29(+1.62%) |
Jul 19, 2021 | 17.84 | 18.09 | 17.66 | 17.92 | 83,359 | -0.38(-2.08%) |
Jul 16, 2021 | 18.40 | 18.75 | 18.20 | 18.30 | 87,471 | -0.03(-0.16%) |
Jul 15, 2021 | 18.41 | 18.54 | 18.14 | 18.33 | 90,524 | -0.16(-0.87%) |
Jul 14, 2021 | 19.06 | 19.08 | 18.47 | 18.49 | 82,742 | -0.51(-2.68%) |
Jul 13, 2021 | 18.76 | 19.13 | 18.38 | 19.00 | 105,060 | +0.25(+1.33%) |
Jul 12, 2021 | 18.50 | 18.81 | 18.22 | 18.75 | 72,939 | +0.11(+0.59%) |
Jul 09, 2021 | 18.71 | 18.93 | 18.61 | 18.64 | 114,081 | +0.03(+0.16%) |
Jul 08, 2021 | 18.48 | 18.93 | 18.18 | 18.61 | 92,021 | -0.09(-0.48%) |
Jul 07, 2021 | 19.34 | 19.75 | 18.66 | 18.70 | 97,075 | -0.61(-3.16%) |
Jul 06, 2021 | 19.39 | 19.80 | 19.28 | 19.31 | 96,607 | -0.25(-1.28%) |
Jul 02, 2021 | 18.95 | 19.69 | 18.76 | 19.56 | 378,822 | +0.66(+3.49%) |
Jul 01, 2021 | 18.88 | 18.99 | 18.79 | 18.90 | 350,607 | +0.04(+0.21%) |
Jun 30, 2021 | 19.96 | 19.96 | 18.72 | 18.86 | 326,843 | -1.19(-5.94%) |
Jun 29, 2021 | 20.34 | 20.36 | 19.88 | 20.05 | 114,610 | -0.26(-1.28%) |
Jun 28, 2021 | 21.08 | 21.40 | 20.25 | 20.31 | 170,377 | -0.69(-3.29%) |
Jun 25, 2021 | 20.93 | 21.18 | 20.90 | 21.00 | 569,240 | +0.06(+0.29%) |
Jun 24, 2021 | 21.00 | 21.28 | 20.80 | 20.94 | 195,861 | -0.01(-0.05%) |
Jun 23, 2021 | 20.94 | 21.11 | 20.72 | 20.95 | 168,653 | +0.00(+0.00%) |
Jun 22, 2021 | 21.10 | 21.25 | 20.82 | 20.95 | 247,359 | -0.31(-1.46%) |
Jun 21, 2021 | 21.66 | 21.75 | 21.17 | 21.26 | 302,498 | -0.24(-1.12%) |
Jun 18, 2021 | 21.32 | 22.00 | 21.15 | 21.50 | 473,388 | -0.36(-1.65%) |
Jun 17, 2021 | 22.00 | 22.40 | 21.84 | 21.86 | 247,816 | -0.14(-0.64%) |
Jun 16, 2021 | 23.21 | 23.38 | 22.00 | 22.00 | 285,996 | -1.32(-5.66%) |
Jun 15, 2021 | 24.20 | 24.24 | 22.82 | 23.32 | 219,814 | -0.88(-3.64%) |
Jun 14, 2021 | 24.35 | 24.89 | 24.07 | 24.20 | 399,196 | +0.18(+0.75%) |
Jun 11, 2021 | 23.07 | 24.10 | 22.80 | 24.02 | 599,225 | +1.35(+5.96%) |
Jun 10, 2021 | 21.10 | 23.33 | 21.02 | 22.67 | 884,901 | +1.58(+7.49%) |
Jun 09, 2021 | 20.80 | 21.22 | 20.80 | 21.09 | 283,067 | +0.10(+0.48%) |
Jun 08, 2021 | 19.94 | 21.11 | 19.90 | 20.99 | 247,337 | +1.10(+5.53%) |
Jun 07, 2021 | 19.69 | 19.90 | 19.43 | 19.89 | 93,723 | +0.26(+1.32%) |
Jun 04, 2021 | 19.35 | 19.67 | 19.21 | 19.63 | 80,282 | +0.33(+1.71%) |
Jun 03, 2021 | 19.18 | 19.45 | 19.00 | 19.30 | 98,532 | +0.13(+0.68%) |
Jun 02, 2021 | 19.01 | 19.71 | 18.82 | 19.17 | 217,207 | -0.23(-1.19%) |
Jun 01, 2021 | 19.40 | 19.79 | 19.04 | 19.40 | 128,070 | -0.01(-0.05%) |
May 28, 2021 | 18.69 | 19.59 | 18.48 | 19.41 | 188,940 | +0.42(+2.21%) |
May 27, 2021 | 17.42 | 19.32 | 16.37 | 18.99 | 357,992 | +2.62(+16.00%) |
May 26, 2021 | 16.44 | 16.61 | 16.14 | 16.37 | 57,837 | -0.04(-0.24%) |
May 25, 2021 | 16.27 | 16.90 | 16.27 | 16.41 | 80,988 | +0.38(+2.37%) |
May 24, 2021 | 16.41 | 16.58 | 16.00 | 16.03 | 100,511 | -0.32(-1.96%) |
May 21, 2021 | 16.67 | 16.74 | 16.29 | 16.35 | 30,233 | -0.09(-0.55%) |
May 20, 2021 | 16.35 | 16.69 | 16.17 | 16.44 | 44,560 | +0.09(+0.55%) |
May 19, 2021 | 16.05 | 16.44 | 15.85 | 16.35 | 42,269 | +0.13(+0.80%) |
May 18, 2021 | 16.29 | 16.49 | 16.04 | 16.22 | 41,419 | +0.06(+0.37%) |
May 17, 2021 | 16.16 | 16.40 | 15.90 | 16.16 | 144,678 | -0.09(-0.55%) |
May 14, 2021 | 16.01 | 16.55 | 16.01 | 16.25 | 42,075 | +0.26(+1.63%) |
May 13, 2021 | 15.73 | 16.23 | 15.65 | 15.99 | 118,493 | +0.23(+1.46%) |
May 12, 2021 | 15.81 | 16.06 | 15.75 | 15.76 | 147,654 | -0.20(-1.25%) |
May 11, 2021 | 15.98 | 16.18 | 15.76 | 15.96 | 58,358 | -0.11(-0.68%) |
May 10, 2021 | 16.32 | 16.32 | 15.94 | 16.07 | 52,304 | -0.33(-2.01%) |
May 07, 2021 | 16.26 | 16.83 | 16.26 | 16.40 | 78,511 | +0.14(+0.86%) |
May 06, 2021 | 16.16 | 16.45 | 16.07 | 16.26 | 103,549 | -0.05(-0.31%) |
May 05, 2021 | 16.35 | 16.47 | 15.94 | 16.31 | 86,747 | +0.10(+0.62%) |
May 04, 2021 | 16.51 | 16.99 | 16.15 | 16.21 | 88,228 | -0.38(-2.29%) |