Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.05 | 13.20 | 12.90 | 13.05 | 305,885 | -0.09(-0.68%) |
Jul 29, 2021 | 13.40 | 13.49 | 13.13 | 13.14 | 375,031 | -0.25(-1.87%) |
Jul 28, 2021 | 12.86 | 13.53 | 12.84 | 13.39 | 512,734 | +0.64(+5.02%) |
Jul 27, 2021 | 12.82 | 13.02 | 12.56 | 12.75 | 421,363 | -0.10(-0.78%) |
Jul 26, 2021 | 13.07 | 13.19 | 12.78 | 12.85 | 442,375 | -0.22(-1.68%) |
Jul 23, 2021 | 12.92 | 13.10 | 12.70 | 13.07 | 1,246,014 | +0.39(+3.08%) |
Jul 22, 2021 | 13.15 | 13.15 | 12.66 | 12.68 | 566,993 | -0.44(-3.35%) |
Jul 21, 2021 | 13.12 | 13.55 | 12.88 | 13.12 | 587,843 | -0.01(-0.08%) |
Jul 20, 2021 | 13.07 | 13.28 | 12.95 | 13.13 | 496,852 | +0.15(+1.16%) |
Jul 19, 2021 | 12.90 | 13.23 | 12.68 | 12.98 | 603,574 | -0.03(-0.23%) |
Jul 16, 2021 | 13.30 | 13.30 | 12.96 | 13.01 | 403,833 | -0.12(-0.91%) |
Jul 15, 2021 | 13.03 | 13.32 | 12.90 | 13.13 | 614,085 | -0.01(-0.08%) |
Jul 14, 2021 | 13.31 | 13.37 | 13.01 | 13.14 | 644,642 | -0.17(-1.28%) |
Jul 13, 2021 | 13.24 | 13.49 | 13.02 | 13.31 | 592,525 | -0.02(-0.15%) |
Jul 12, 2021 | 13.46 | 13.57 | 13.21 | 13.33 | 403,828 | -0.20(-1.48%) |
Jul 09, 2021 | 13.50 | 13.60 | 13.15 | 13.53 | 367,220 | +0.11(+0.82%) |
Jul 08, 2021 | 13.18 | 13.76 | 13.18 | 13.42 | 688,335 | +0.02(+0.15%) |
Jul 07, 2021 | 13.52 | 13.59 | 13.32 | 13.40 | 452,556 | -0.23(-1.69%) |
Jul 06, 2021 | 13.73 | 13.94 | 13.60 | 13.63 | 475,808 | -0.10(-0.73%) |
Jul 02, 2021 | 14.22 | 14.22 | 13.72 | 13.73 | 388,700 | -0.52(-3.65%) |
Jul 01, 2021 | 13.77 | 14.26 | 13.70 | 14.25 | 385,947 | +0.42(+3.04%) |
Jun 30, 2021 | 14.00 | 14.05 | 13.79 | 13.83 | 454,737 | -0.21(-1.50%) |
Jun 29, 2021 | 14.51 | 14.64 | 14.02 | 14.04 | 599,851 | -0.50(-3.44%) |
Jun 28, 2021 | 15.50 | 15.50 | 14.53 | 14.54 | 608,623 | -0.87(-5.65%) |
Jun 25, 2021 | 15.00 | 15.49 | 15.00 | 15.41 | 975,390 | +0.20(+1.31%) |
Jun 24, 2021 | 14.62 | 15.22 | 14.60 | 15.21 | 577,111 | +0.57(+3.89%) |
Jun 23, 2021 | 15.09 | 15.22 | 14.48 | 14.64 | 786,414 | -0.43(-2.85%) |
Jun 22, 2021 | 14.80 | 15.07 | 14.66 | 15.07 | 866,624 | +0.31(+2.10%) |
Jun 21, 2021 | 14.24 | 14.84 | 14.02 | 14.76 | 1,193,673 | +0.61(+4.31%) |
Jun 18, 2021 | 14.48 | 14.48 | 14.06 | 14.15 | 1,260,048 | -0.23(-1.60%) |
Jun 17, 2021 | 14.15 | 14.50 | 14.13 | 14.38 | 615,092 | +0.03(+0.21%) |
Jun 16, 2021 | 14.06 | 14.39 | 14.01 | 14.35 | 890,541 | +0.24(+1.70%) |
Jun 15, 2021 | 14.25 | 14.27 | 13.98 | 14.11 | 465,477 | -0.18(-1.26%) |
Jun 14, 2021 | 14.47 | 14.67 | 14.18 | 14.29 | 802,165 | -0.21(-1.45%) |
Jun 11, 2021 | 14.26 | 14.50 | 14.10 | 14.50 | 741,971 | +0.48(+3.42%) |
Jun 10, 2021 | 13.50 | 14.05 | 13.39 | 14.02 | 801,358 | +0.52(+3.85%) |
Jun 09, 2021 | 13.59 | 13.72 | 13.39 | 13.50 | 655,952 | -0.05(-0.37%) |
Jun 08, 2021 | 13.98 | 13.99 | 13.43 | 13.55 | 704,535 | -0.16(-1.17%) |
Jun 07, 2021 | 13.30 | 14.07 | 13.08 | 13.71 | 1,084,441 | +0.44(+3.32%) |
Jun 04, 2021 | 14.00 | 14.20 | 13.21 | 13.27 | 962,780 | +0.23(+1.76%) |
Jun 03, 2021 | 13.15 | 13.28 | 12.91 | 13.04 | 762,352 | -0.11(-0.84%) |
Jun 02, 2021 | 13.47 | 13.55 | 12.97 | 13.15 | 851,510 | -0.32(-2.38%) |
Jun 01, 2021 | 13.17 | 13.51 | 13.09 | 13.47 | 1,071,739 | +0.31(+2.36%) |
May 28, 2021 | 13.25 | 13.48 | 13.07 | 13.16 | 557,917 | -0.01(-0.08%) |
May 27, 2021 | 13.30 | 13.32 | 13.01 | 13.17 | 797,818 | +0.03(+0.23%) |
May 26, 2021 | 13.04 | 13.27 | 12.90 | 13.14 | 713,919 | +0.19(+1.47%) |
May 25, 2021 | 13.27 | 13.32 | 12.94 | 12.95 | 712,120 | -0.24(-1.82%) |
May 24, 2021 | 13.57 | 13.57 | 13.15 | 13.19 | 811,622 | -0.29(-2.15%) |
May 21, 2021 | 13.79 | 13.79 | 13.48 | 13.48 | 768,669 | -0.20(-1.46%) |
May 20, 2021 | 13.58 | 13.83 | 13.43 | 13.68 | 703,924 | +0.06(+0.44%) |
May 19, 2021 | 13.68 | 13.80 | 13.41 | 13.62 | 1,653,379 | -0.22(-1.59%) |
May 18, 2021 | 14.15 | 14.38 | 13.81 | 13.84 | 659,997 | -0.30(-2.12%) |
May 17, 2021 | 14.85 | 14.90 | 14.06 | 14.14 | 1,339,013 | -0.99(-6.54%) |
May 14, 2021 | 13.87 | 15.20 | 13.80 | 15.13 | 1,042,930 | +1.24(+8.93%) |
May 13, 2021 | 13.94 | 14.14 | 13.66 | 13.89 | 828,509 | +0.04(+0.33%) |
May 12, 2021 | 14.00 | 14.28 | 13.83 | 13.85 | 869,921 | -0.23(-1.67%) |
May 11, 2021 | 14.02 | 14.53 | 13.94 | 14.08 | 639,338 | -0.20(-1.40%) |
May 10, 2021 | 14.30 | 14.69 | 14.10 | 14.28 | 1,012,237 | -0.04(-0.28%) |
May 07, 2021 | 14.52 | 14.88 | 14.00 | 14.32 | 870,689 | -0.18(-1.24%) |
May 06, 2021 | 14.41 | 14.67 | 14.01 | 14.50 | 984,907 | -0.05(-0.34%) |
May 05, 2021 | 14.95 | 14.95 | 14.42 | 14.55 | 579,915 | -0.24(-1.62%) |
May 04, 2021 | 15.09 | 15.14 | 14.67 | 14.79 | 765,949 | -0.45(-2.95%) |