Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.07 | 14.36 | 13.64 | 13.69 | 101,289 | -0.58(-4.06%) |
Jul 29, 2021 | 14.01 | 14.34 | 13.70 | 14.27 | 159,569 | +0.52(+3.78%) |
Jul 28, 2021 | 13.90 | 14.22 | 13.52 | 13.75 | 203,630 | +0.00(+0.00%) |
Jul 27, 2021 | 13.89 | 14.06 | 13.63 | 13.75 | 225,432 | -0.28(-2.00%) |
Jul 26, 2021 | 13.54 | 14.09 | 13.48 | 14.03 | 288,372 | +0.48(+3.54%) |
Jul 23, 2021 | 13.97 | 14.49 | 13.47 | 13.55 | 455,402 | +0.33(+2.50%) |
Jul 22, 2021 | 13.69 | 13.69 | 12.83 | 13.22 | 268,936 | -0.62(-4.48%) |
Jul 21, 2021 | 13.10 | 14.01 | 13.10 | 13.84 | 534,259 | +0.86(+6.63%) |
Jul 20, 2021 | 11.98 | 13.16 | 11.84 | 12.98 | 473,490 | +1.15(+9.72%) |
Jul 19, 2021 | 11.85 | 12.11 | 11.31 | 11.83 | 512,296 | -0.29(-2.39%) |
Jul 16, 2021 | 12.33 | 12.50 | 12.00 | 12.12 | 450,741 | -0.09(-0.74%) |
Jul 15, 2021 | 12.92 | 13.08 | 11.98 | 12.21 | 902,843 | -0.87(-6.65%) |
Jul 14, 2021 | 13.76 | 14.03 | 13.02 | 13.08 | 334,484 | -0.55(-4.04%) |
Jul 13, 2021 | 14.19 | 14.21 | 13.61 | 13.63 | 222,291 | -0.75(-5.22%) |
Jul 12, 2021 | 14.43 | 14.43 | 14.09 | 14.38 | 172,578 | +0.00(+0.00%) |
Jul 09, 2021 | 14.49 | 14.50 | 14.23 | 14.38 | 173,238 | +0.22(+1.55%) |
Jul 08, 2021 | 14.26 | 14.53 | 13.86 | 14.16 | 307,473 | -0.59(-4.00%) |
Jul 07, 2021 | 15.39 | 15.39 | 14.65 | 14.75 | 369,684 | -0.62(-4.03%) |
Jul 06, 2021 | 15.77 | 15.95 | 15.27 | 15.37 | 179,763 | -0.51(-3.21%) |
Jul 02, 2021 | 16.17 | 16.23 | 15.73 | 15.88 | 182,853 | -0.24(-1.49%) |
Jul 01, 2021 | 16.26 | 16.68 | 15.99 | 16.12 | 524,934 | +0.11(+0.69%) |
Jun 30, 2021 | 15.00 | 16.08 | 14.82 | 16.01 | 814,916 | +0.95(+6.31%) |
Jun 29, 2021 | 15.10 | 15.35 | 14.96 | 15.06 | 232,561 | -0.03(-0.20%) |
Jun 28, 2021 | 16.11 | 16.11 | 14.96 | 15.09 | 326,757 | -1.10(-6.79%) |
Jun 25, 2021 | 16.15 | 16.43 | 15.96 | 16.19 | 550,735 | +0.13(+0.81%) |
Jun 24, 2021 | 16.11 | 16.24 | 15.92 | 16.06 | 123,095 | -0.04(-0.25%) |
Jun 23, 2021 | 16.05 | 16.19 | 15.80 | 16.10 | 138,117 | +0.19(+1.19%) |
Jun 22, 2021 | 16.07 | 16.24 | 15.66 | 15.91 | 140,548 | -0.23(-1.43%) |
Jun 21, 2021 | 15.82 | 16.17 | 15.55 | 16.14 | 284,237 | +0.55(+3.53%) |
Jun 18, 2021 | 15.71 | 15.94 | 15.55 | 15.59 | 293,593 | -0.47(-2.93%) |
Jun 17, 2021 | 16.57 | 16.76 | 15.70 | 16.06 | 282,479 | -0.51(-3.08%) |
Jun 16, 2021 | 16.42 | 16.77 | 16.37 | 16.57 | 199,209 | -0.20(-1.19%) |
Jun 15, 2021 | 17.34 | 17.37 | 16.71 | 16.77 | 294,445 | -0.53(-3.06%) |
Jun 14, 2021 | 17.50 | 17.77 | 16.89 | 17.30 | 270,195 | -0.27(-1.54%) |
Jun 11, 2021 | 17.47 | 17.92 | 17.44 | 17.57 | 190,289 | +0.03(+0.17%) |
Jun 10, 2021 | 17.92 | 18.20 | 17.29 | 17.54 | 217,478 | -0.19(-1.07%) |
Jun 09, 2021 | 18.30 | 18.50 | 17.64 | 17.73 | 317,577 | -0.54(-2.96%) |
Jun 08, 2021 | 18.42 | 18.63 | 18.08 | 18.27 | 382,451 | -0.17(-0.92%) |
Jun 07, 2021 | 17.29 | 18.73 | 17.25 | 18.44 | 865,378 | +1.21(+7.02%) |
Jun 04, 2021 | 17.27 | 17.37 | 16.83 | 17.23 | 389,358 | -0.10(-0.58%) |
Jun 03, 2021 | 17.64 | 17.75 | 16.91 | 17.33 | 568,930 | -0.60(-3.35%) |
Jun 02, 2021 | 18.07 | 18.23 | 17.73 | 17.93 | 940,710 | +0.77(+4.49%) |
Jun 01, 2021 | 17.14 | 17.47 | 16.94 | 17.16 | 392,916 | +0.14(+0.82%) |
May 28, 2021 | 17.70 | 18.00 | 16.91 | 17.02 | 371,423 | -0.72(-4.06%) |
May 27, 2021 | 17.79 | 17.86 | 17.30 | 17.74 | 840,897 | +0.19(+1.08%) |
May 26, 2021 | 17.41 | 17.84 | 16.97 | 17.55 | 614,956 | +0.25(+1.45%) |
May 25, 2021 | 17.50 | 18.41 | 17.21 | 17.30 | 794,666 | +0.79(+4.78%) |
May 24, 2021 | 16.38 | 16.65 | 15.84 | 16.51 | 546,415 | +0.39(+2.42%) |
May 21, 2021 | 16.66 | 17.00 | 16.02 | 16.12 | 383,150 | -0.40(-2.42%) |
May 20, 2021 | 16.50 | 16.59 | 16.05 | 16.52 | 317,068 | +0.06(+0.36%) |
May 19, 2021 | 16.43 | 16.75 | 16.07 | 16.46 | 234,090 | -0.29(-1.73%) |
May 18, 2021 | 16.59 | 17.38 | 16.57 | 16.75 | 212,912 | +0.31(+1.89%) |
May 17, 2021 | 16.18 | 16.48 | 16.00 | 16.44 | 138,518 | +0.23(+1.42%) |
May 14, 2021 | 15.80 | 16.50 | 15.80 | 16.21 | 212,585 | +0.57(+3.64%) |
May 13, 2021 | 14.96 | 15.85 | 14.86 | 15.64 | 355,190 | +0.81(+5.46%) |
May 12, 2021 | 15.88 | 15.96 | 14.77 | 14.83 | 288,585 | -1.21(-7.54%) |
May 11, 2021 | 16.05 | 16.27 | 15.78 | 16.04 | 158,931 | -0.34(-2.08%) |
May 10, 2021 | 16.28 | 16.71 | 15.98 | 16.38 | 236,230 | +0.17(+1.05%) |
May 07, 2021 | 16.01 | 16.83 | 15.99 | 16.21 | 257,773 | +0.14(+0.87%) |
May 06, 2021 | 16.25 | 16.50 | 15.61 | 16.07 | 205,290 | -0.06(-0.37%) |
May 05, 2021 | 16.06 | 16.55 | 15.67 | 16.13 | 177,072 | +0.13(+0.81%) |
May 04, 2021 | 16.51 | 16.68 | 15.71 | 16.00 | 202,197 | -0.59(-3.56%) |