Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.36 | 13.65 | 12.55 | 12.95 | 184,047 | -0.33(-2.48%) |
Jul 29, 2021 | 13.81 | 13.95 | 13.26 | 13.28 | 103,032 | -0.42(-3.07%) |
Jul 28, 2021 | 13.33 | 13.88 | 13.25 | 13.70 | 119,647 | +0.71(+5.47%) |
Jul 27, 2021 | 13.09 | 13.14 | 12.62 | 12.99 | 147,387 | -0.18(-1.37%) |
Jul 26, 2021 | 13.86 | 13.87 | 12.81 | 13.17 | 276,251 | -0.58(-4.22%) |
Jul 23, 2021 | 14.30 | 14.30 | 13.61 | 13.75 | 116,022 | -0.10(-0.72%) |
Jul 22, 2021 | 14.41 | 14.49 | 13.82 | 13.85 | 76,586 | -0.53(-3.69%) |
Jul 21, 2021 | 14.21 | 14.41 | 13.94 | 14.38 | 146,203 | +0.38(+2.71%) |
Jul 20, 2021 | 13.59 | 14.00 | 13.34 | 14.00 | 202,447 | +0.27(+1.97%) |
Jul 19, 2021 | 13.71 | 13.96 | 13.52 | 13.73 | 134,378 | -0.42(-2.97%) |
Jul 16, 2021 | 13.82 | 14.37 | 13.47 | 14.15 | 140,564 | +0.47(+3.44%) |
Jul 15, 2021 | 13.70 | 13.85 | 13.13 | 13.68 | 255,942 | -0.26(-1.87%) |
Jul 14, 2021 | 14.97 | 14.97 | 13.83 | 13.94 | 282,968 | -0.80(-5.43%) |
Jul 13, 2021 | 15.39 | 15.42 | 14.70 | 14.74 | 167,969 | -0.84(-5.39%) |
Jul 12, 2021 | 15.65 | 15.84 | 15.12 | 15.58 | 202,397 | -0.20(-1.27%) |
Jul 09, 2021 | 15.14 | 15.79 | 14.90 | 15.78 | 343,113 | +1.34(+9.28%) |
Jul 08, 2021 | 13.93 | 14.51 | 13.55 | 14.44 | 175,693 | +0.10(+0.70%) |
Jul 07, 2021 | 14.89 | 14.89 | 14.14 | 14.34 | 156,230 | -0.52(-3.50%) |
Jul 06, 2021 | 15.23 | 15.35 | 14.68 | 14.86 | 153,694 | -0.30(-1.98%) |
Jul 02, 2021 | 16.01 | 16.19 | 15.05 | 15.16 | 212,196 | -0.93(-5.78%) |
Jul 01, 2021 | 15.45 | 16.40 | 15.36 | 16.09 | 314,962 | +0.62(+4.01%) |
Jun 30, 2021 | 15.61 | 16.31 | 15.22 | 15.47 | 626,639 | -0.38(-2.40%) |
Jun 29, 2021 | 16.06 | 16.44 | 15.80 | 15.85 | 148,990 | -0.41(-2.52%) |
Jun 28, 2021 | 16.21 | 16.45 | 15.79 | 16.26 | 314,136 | +0.64(+4.10%) |
Jun 25, 2021 | 15.42 | 15.71 | 15.23 | 15.62 | 123,254 | +0.13(+0.84%) |
Jun 24, 2021 | 14.83 | 15.56 | 14.82 | 15.49 | 201,214 | +0.69(+4.66%) |
Jun 23, 2021 | 14.47 | 14.90 | 14.47 | 14.80 | 130,920 | +0.19(+1.30%) |
Jun 22, 2021 | 14.42 | 14.65 | 14.20 | 14.61 | 214,576 | +0.10(+0.69%) |
Jun 21, 2021 | 14.80 | 14.96 | 14.44 | 14.51 | 159,531 | -0.34(-2.29%) |
Jun 18, 2021 | 14.92 | 15.21 | 14.81 | 14.85 | 399,582 | -0.27(-1.79%) |
Jun 17, 2021 | 14.50 | 15.30 | 14.50 | 15.12 | 209,325 | +0.41(+2.79%) |
Jun 16, 2021 | 15.27 | 15.39 | 14.40 | 14.71 | 254,339 | -0.35(-2.32%) |
Jun 15, 2021 | 16.08 | 16.08 | 14.97 | 15.06 | 188,503 | -0.74(-4.68%) |
Jun 14, 2021 | 15.55 | 16.13 | 15.48 | 15.80 | 201,407 | +0.62(+4.08%) |
Jun 11, 2021 | 15.41 | 15.49 | 15.05 | 15.18 | 183,396 | -0.12(-0.78%) |
Jun 10, 2021 | 15.00 | 15.74 | 14.91 | 15.30 | 324,480 | +0.19(+1.26%) |
Jun 09, 2021 | 14.98 | 15.61 | 14.90 | 15.11 | 236,399 | +0.28(+1.89%) |
Jun 08, 2021 | 15.38 | 15.44 | 14.46 | 14.83 | 166,613 | -0.22(-1.46%) |
Jun 07, 2021 | 14.67 | 15.50 | 14.34 | 15.05 | 193,052 | +0.51(+3.51%) |
Jun 04, 2021 | 14.53 | 14.85 | 14.30 | 14.54 | 235,571 | +0.18(+1.25%) |
Jun 03, 2021 | 15.05 | 15.17 | 14.18 | 14.36 | 648,939 | -0.84(-5.53%) |
Jun 02, 2021 | 16.04 | 16.25 | 15.09 | 15.20 | 380,121 | -1.15(-7.03%) |
Jun 01, 2021 | 15.89 | 16.53 | 15.63 | 16.35 | 259,604 | +0.68(+4.34%) |
May 28, 2021 | 15.49 | 16.14 | 15.16 | 15.67 | 254,281 | +0.26(+1.69%) |
May 27, 2021 | 15.70 | 15.87 | 15.04 | 15.41 | 217,007 | -0.71(-4.40%) |
May 26, 2021 | 15.87 | 16.39 | 15.82 | 16.12 | 104,322 | +0.40(+2.54%) |
May 25, 2021 | 15.88 | 16.10 | 15.54 | 15.72 | 94,556 | -0.03(-0.19%) |
May 24, 2021 | 15.99 | 16.39 | 15.70 | 15.75 | 100,693 | -0.03(-0.19%) |
May 21, 2021 | 16.00 | 16.67 | 15.78 | 15.78 | 169,079 | -0.43(-2.65%) |
May 20, 2021 | 16.29 | 16.86 | 16.02 | 16.21 | 214,093 | +0.69(+4.45%) |
May 19, 2021 | 15.62 | 15.96 | 15.32 | 15.52 | 140,718 | -0.57(-3.54%) |
May 18, 2021 | 15.74 | 16.64 | 15.64 | 16.09 | 127,973 | +0.54(+3.47%) |
May 17, 2021 | 15.46 | 15.72 | 15.29 | 15.55 | 98,756 | +0.06(+0.39%) |
May 14, 2021 | 14.68 | 15.93 | 14.68 | 15.49 | 216,996 | +0.67(+4.52%) |
May 13, 2021 | 15.45 | 15.72 | 14.25 | 14.82 | 413,224 | -0.46(-3.01%) |
May 12, 2021 | 16.03 | 16.32 | 15.01 | 15.28 | 287,281 | -0.60(-3.78%) |
May 11, 2021 | 15.11 | 16.30 | 14.84 | 15.88 | 345,219 | +0.88(+5.87%) |
May 10, 2021 | 16.28 | 16.28 | 14.80 | 15.00 | 356,071 | -1.30(-7.98%) |
May 07, 2021 | 16.08 | 17.05 | 15.81 | 16.30 | 248,003 | +0.77(+4.96%) |
May 06, 2021 | 16.65 | 16.75 | 15.36 | 15.53 | 518,836 | -1.41(-8.32%) |
May 05, 2021 | 17.25 | 17.61 | 16.59 | 16.94 | 196,804 | -0.05(-0.29%) |
May 04, 2021 | 17.91 | 17.95 | 16.95 | 16.99 | 246,330 | -1.17(-6.44%) |