Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.40 | 16.98 | 16.28 | 16.65 | 22,000 | +0.37(+2.27%) |
Jul 29, 2021 | 15.58 | 16.57 | 15.28 | 16.28 | 68,654 | +0.48(+3.04%) |
Jul 28, 2021 | 15.98 | 16.21 | 15.31 | 15.80 | 32,454 | -0.16(-1.00%) |
Jul 27, 2021 | 14.48 | 16.17 | 14.48 | 15.96 | 88,262 | +1.29(+8.79%) |
Jul 26, 2021 | 13.37 | 14.80 | 13.35 | 14.67 | 56,676 | +1.39(+10.47%) |
Jul 23, 2021 | 13.20 | 13.28 | 13.16 | 13.28 | 1,497 | +0.08(+0.61%) |
Jul 22, 2021 | 13.20 | 13.20 | 13.03 | 13.20 | 1,089 | +0.20(+1.54%) |
Jul 21, 2021 | 13.15 | 13.20 | 12.88 | 13.00 | 6,613 | -0.13(-0.99%) |
Jul 20, 2021 | 13.20 | 13.40 | 12.92 | 13.13 | 69,970 | -0.16(-1.20%) |
Jul 19, 2021 | 12.94 | 13.35 | 12.54 | 13.29 | 31,128 | +0.34(+2.63%) |
Jul 16, 2021 | 13.19 | 13.39 | 12.95 | 12.95 | 25,279 | -0.18(-1.37%) |
Jul 15, 2021 | 13.02 | 13.36 | 13.01 | 13.13 | 26,021 | +0.02(+0.15%) |
Jul 14, 2021 | 13.39 | 13.40 | 13.08 | 13.11 | 30,956 | -0.09(-0.68%) |
Jul 13, 2021 | 13.39 | 13.39 | 13.05 | 13.20 | 27,566 | -0.26(-1.93%) |
Jul 12, 2021 | 13.28 | 13.48 | 13.24 | 13.46 | 5,743 | +0.23(+1.70%) |
Jul 09, 2021 | 13.30 | 13.30 | 13.19 | 13.23 | 6,746 | -0.05(-0.41%) |
Jul 08, 2021 | 13.13 | 13.49 | 13.10 | 13.29 | 61,774 | +0.04(+0.30%) |
Jul 07, 2021 | 13.48 | 13.48 | 13.01 | 13.25 | 13,287 | -0.23(-1.71%) |
Jul 06, 2021 | 13.67 | 13.67 | 13.30 | 13.48 | 6,257 | -0.05(-0.37%) |
Jul 02, 2021 | 13.65 | 13.65 | 13.40 | 13.53 | 4,014 | -0.06(-0.44%) |
Jul 01, 2021 | 13.68 | 13.69 | 13.42 | 13.59 | 11,536 | -0.14(-1.02%) |
Jun 30, 2021 | 13.36 | 13.84 | 13.26 | 13.73 | 22,861 | +0.41(+3.08%) |
Jun 29, 2021 | 13.00 | 13.71 | 13.00 | 13.32 | 6,287 | -0.18(-1.33%) |
Jun 28, 2021 | 13.00 | 13.64 | 12.95 | 13.50 | 14,873 | +0.55(+4.25%) |
Jun 25, 2021 | 12.80 | 13.80 | 12.67 | 12.95 | 50,578 | +0.23(+1.81%) |
Jun 24, 2021 | 12.77 | 12.91 | 12.58 | 12.72 | 9,717 | +0.15(+1.19%) |
Jun 23, 2021 | 12.26 | 12.65 | 12.10 | 12.57 | 19,396 | +0.32(+2.61%) |
Jun 22, 2021 | 12.00 | 12.63 | 12.00 | 12.25 | 28,101 | +0.20(+1.66%) |
Jun 21, 2021 | 12.72 | 12.80 | 11.90 | 12.05 | 37,989 | -0.88(-6.81%) |
Jun 18, 2021 | 12.91 | 13.04 | 12.64 | 12.93 | 16,414 | -0.17(-1.30%) |
Jun 17, 2021 | 13.58 | 13.58 | 13.05 | 13.10 | 3,938 | -0.21(-1.58%) |
Jun 16, 2021 | 13.43 | 13.61 | 13.28 | 13.31 | 6,501 | -0.44(-3.20%) |
Jun 15, 2021 | 13.39 | 13.75 | 13.25 | 13.75 | 10,004 | +0.45(+3.38%) |
Jun 14, 2021 | 13.22 | 13.54 | 12.97 | 13.30 | 15,057 | +0.14(+1.06%) |
Jun 11, 2021 | 13.59 | 13.59 | 13.10 | 13.16 | 7,235 | -0.43(-3.16%) |
Jun 10, 2021 | 13.46 | 13.81 | 13.37 | 13.59 | 6,753 | +0.08(+0.59%) |
Jun 09, 2021 | 13.23 | 13.73 | 13.21 | 13.51 | 47,636 | +0.18(+1.35%) |
Jun 08, 2021 | 13.28 | 13.35 | 13.28 | 13.33 | 7,010 | -0.24(-1.80%) |
Jun 07, 2021 | 13.27 | 13.84 | 13.27 | 13.57 | 3,342 | +0.22(+1.64%) |
Jun 04, 2021 | 13.35 | 13.61 | 13.23 | 13.36 | 2,437 | -0.27(-2.01%) |
Jun 03, 2021 | 13.28 | 13.63 | 13.20 | 13.63 | 7,803 | +0.18(+1.34%) |
Jun 02, 2021 | 13.61 | 13.93 | 13.24 | 13.45 | 5,222 | -0.19(-1.39%) |
Jun 01, 2021 | 13.90 | 14.04 | 13.64 | 13.64 | 6,079 | -0.33(-2.36%) |
May 28, 2021 | 14.01 | 14.01 | 13.64 | 13.97 | 3,996 | -0.03(-0.21%) |
May 27, 2021 | 13.73 | 14.15 | 13.54 | 14.00 | 17,150 | +0.31(+2.26%) |
May 26, 2021 | 13.78 | 13.90 | 13.61 | 13.69 | 22,675 | -0.01(-0.07%) |
May 25, 2021 | 13.99 | 13.99 | 12.61 | 13.70 | 17,793 | -0.01(-0.07%) |
May 24, 2021 | 13.84 | 14.00 | 13.51 | 13.71 | 13,090 | -0.29(-2.07%) |
May 21, 2021 | 13.50 | 14.00 | 13.48 | 14.00 | 38,362 | +0.67(+5.03%) |
May 20, 2021 | 13.25 | 13.40 | 12.99 | 13.33 | 26,623 | +0.30(+2.30%) |
May 19, 2021 | 12.72 | 13.26 | 12.53 | 13.03 | 17,224 | +0.15(+1.16%) |
May 18, 2021 | 13.02 | 13.15 | 12.63 | 12.88 | 12,069 | -0.32(-2.42%) |
May 17, 2021 | 12.98 | 13.45 | 12.95 | 13.20 | 7,692 | +0.57(+4.51%) |
May 14, 2021 | 12.85 | 13.20 | 12.55 | 12.63 | 35,218 | +0.11(+0.88%) |
May 13, 2021 | 12.78 | 12.99 | 12.52 | 12.52 | 22,794 | -0.18(-1.42%) |
May 12, 2021 | 12.50 | 12.71 | 12.26 | 12.70 | 29,852 | +0.32(+2.58%) |
May 11, 2021 | 12.52 | 12.77 | 12.27 | 12.38 | 50,206 | -0.25(-1.98%) |
May 10, 2021 | 12.54 | 12.72 | 12.54 | 12.63 | 16,460 | -0.06(-0.47%) |
May 07, 2021 | 12.53 | 12.89 | 12.50 | 12.69 | 11,986 | +0.08(+0.63%) |
May 06, 2021 | 12.99 | 13.00 | 12.61 | 12.61 | 37,320 | -0.49(-3.74%) |
May 05, 2021 | 12.91 | 13.17 | 12.76 | 13.10 | 28,074 | +0.19(+1.47%) |
May 04, 2021 | 13.14 | 13.18 | 12.91 | 12.91 | 23,029 | -0.09(-0.69%) |