Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.78 | 13.85 | 13.37 | 13.44 | 5,367,159 | -0.30(-2.19%) |
Jul 29, 2021 | 13.73 | 13.97 | 13.58 | 13.74 | 6,499,932 | -0.31(-2.21%) |
Jul 28, 2021 | 13.39 | 14.10 | 13.39 | 14.05 | 13,813,122 | +1.39(+10.98%) |
Jul 27, 2021 | 12.67 | 12.80 | 12.49 | 12.66 | 1,168,649 | -0.10(-0.76%) |
Jul 26, 2021 | 12.62 | 12.83 | 12.62 | 12.76 | 1,429,569 | +0.18(+1.39%) |
Jul 23, 2021 | 12.67 | 12.75 | 12.52 | 12.58 | 960,447 | +0.10(+0.78%) |
Jul 22, 2021 | 12.85 | 12.85 | 12.47 | 12.49 | 1,374,566 | -0.42(-3.24%) |
Jul 21, 2021 | 12.78 | 12.97 | 12.78 | 12.90 | 1,641,662 | +0.24(+1.92%) |
Jul 20, 2021 | 12.43 | 12.91 | 12.40 | 12.66 | 2,180,242 | +0.27(+2.20%) |
Jul 19, 2021 | 12.38 | 12.64 | 12.25 | 12.39 | 1,975,404 | -0.31(-2.45%) |
Jul 16, 2021 | 13.15 | 13.19 | 12.66 | 12.70 | 1,498,737 | -0.34(-2.61%) |
Jul 15, 2021 | 12.84 | 13.10 | 12.74 | 13.04 | 1,716,316 | +0.10(+0.75%) |
Jul 14, 2021 | 12.99 | 13.17 | 12.84 | 12.94 | 2,333,960 | +0.04(+0.30%) |
Jul 13, 2021 | 13.18 | 13.18 | 12.86 | 12.90 | 1,539,293 | -0.36(-2.71%) |
Jul 12, 2021 | 13.16 | 13.31 | 13.00 | 13.26 | 2,060,377 | -0.06(-0.44%) |
Jul 09, 2021 | 13.29 | 13.37 | 13.12 | 13.32 | 3,450,928 | +0.34(+2.62%) |
Jul 08, 2021 | 13.05 | 13.18 | 12.86 | 12.98 | 3,072,509 | -0.32(-2.41%) |
Jul 07, 2021 | 13.24 | 13.44 | 13.19 | 13.30 | 2,633,632 | -0.03(-0.22%) |
Jul 06, 2021 | 13.72 | 13.73 | 13.30 | 13.33 | 1,631,351 | -0.37(-2.70%) |
Jul 02, 2021 | 13.89 | 13.92 | 13.67 | 13.70 | 1,040,740 | -0.23(-1.68%) |
Jul 01, 2021 | 13.97 | 14.03 | 13.87 | 13.93 | 1,010,107 | +0.07(+0.49%) |
Jun 30, 2021 | 13.85 | 13.97 | 13.79 | 13.87 | 1,122,202 | -0.06(-0.42%) |
Jun 29, 2021 | 14.17 | 14.24 | 13.87 | 13.92 | 1,445,030 | -0.10(-0.69%) |
Jun 28, 2021 | 14.28 | 14.28 | 13.94 | 14.02 | 1,742,191 | -0.36(-2.50%) |
Jun 25, 2021 | 14.36 | 14.49 | 14.28 | 14.38 | 3,202,319 | +0.08(+0.54%) |
Jun 24, 2021 | 14.16 | 14.32 | 14.07 | 14.30 | 1,128,623 | +0.24(+1.73%) |
Jun 23, 2021 | 14.18 | 14.24 | 14.04 | 14.06 | 1,278,057 | -0.02(-0.14%) |
Jun 22, 2021 | 14.06 | 14.15 | 13.90 | 14.08 | 1,330,911 | +0.02(+0.14%) |
Jun 21, 2021 | 13.58 | 14.08 | 13.58 | 14.06 | 1,918,785 | +0.62(+4.63%) |
Jun 18, 2021 | 13.75 | 13.95 | 13.40 | 13.44 | 4,115,205 | -0.57(-4.09%) |
Jun 17, 2021 | 14.70 | 14.70 | 13.96 | 14.01 | 2,253,557 | -0.61(-4.19%) |
Jun 16, 2021 | 14.42 | 14.72 | 14.25 | 14.62 | 1,742,032 | +0.17(+1.14%) |
Jun 15, 2021 | 14.19 | 14.60 | 14.17 | 14.46 | 2,118,835 | +0.33(+2.34%) |
Jun 14, 2021 | 14.33 | 14.45 | 14.01 | 14.13 | 1,828,345 | -0.15(-1.02%) |
Jun 11, 2021 | 14.28 | 14.41 | 14.21 | 14.27 | 1,064,678 | +0.08(+0.55%) |
Jun 10, 2021 | 14.62 | 14.65 | 14.19 | 14.20 | 971,543 | -0.27(-1.88%) |
Jun 09, 2021 | 14.57 | 14.58 | 14.40 | 14.47 | 1,065,514 | -0.16(-1.06%) |
Jun 08, 2021 | 14.37 | 14.68 | 14.37 | 14.62 | 1,397,560 | +0.07(+0.47%) |
Jun 07, 2021 | 14.61 | 14.63 | 14.45 | 14.56 | 1,034,037 | +0.10(+0.67%) |
Jun 04, 2021 | 14.46 | 14.50 | 14.28 | 14.46 | 1,327,772 | -0.04(-0.27%) |
Jun 03, 2021 | 14.43 | 14.53 | 14.25 | 14.50 | 2,112,432 | +0.14(+0.95%) |
Jun 02, 2021 | 14.60 | 14.60 | 14.33 | 14.36 | 1,279,398 | -0.17(-1.14%) |
Jun 01, 2021 | 14.57 | 14.69 | 14.48 | 14.53 | 1,660,698 | +0.06(+0.40%) |
May 28, 2021 | 14.38 | 14.48 | 14.23 | 14.47 | 839,699 | +0.09(+0.61%) |
May 27, 2021 | 14.44 | 14.48 | 14.31 | 14.38 | 1,916,480 | +0.12(+0.82%) |
May 26, 2021 | 14.07 | 14.38 | 13.96 | 14.26 | 1,269,507 | +0.23(+1.66%) |
May 25, 2021 | 14.49 | 14.64 | 14.01 | 14.03 | 2,148,047 | -0.40(-2.76%) |
May 24, 2021 | 14.67 | 14.69 | 14.36 | 14.43 | 1,398,369 | -0.20(-1.40%) |
May 21, 2021 | 14.51 | 14.70 | 14.46 | 14.63 | 1,710,334 | +0.26(+1.83%) |
May 20, 2021 | 14.38 | 14.45 | 14.23 | 14.37 | 1,370,088 | -0.12(-0.81%) |
May 19, 2021 | 14.30 | 14.52 | 14.13 | 14.49 | 2,146,426 | -0.02(-0.13%) |
May 18, 2021 | 14.76 | 14.78 | 14.51 | 14.51 | 1,115,998 | -0.21(-1.45%) |
May 17, 2021 | 14.48 | 14.75 | 14.44 | 14.72 | 1,359,954 | +0.12(+0.80%) |
May 14, 2021 | 14.52 | 14.68 | 14.43 | 14.61 | 1,625,568 | +0.17(+1.14%) |
May 13, 2021 | 13.91 | 14.50 | 13.87 | 14.44 | 1,541,916 | +0.50(+3.56%) |
May 12, 2021 | 14.41 | 14.52 | 13.91 | 13.94 | 1,938,433 | -0.40(-2.78%) |
May 11, 2021 | 14.08 | 14.40 | 14.06 | 14.34 | 2,175,668 | +0.12(+0.82%) |
May 10, 2021 | 14.39 | 14.60 | 14.21 | 14.23 | 1,989,251 | -0.07(-0.48%) |
May 07, 2021 | 14.07 | 14.32 | 13.99 | 14.29 | 1,349,703 | -0.05(-0.34%) |
May 06, 2021 | 14.36 | 14.36 | 14.03 | 14.34 | 1,698,083 | +0.14(+1.02%) |
May 05, 2021 | 14.26 | 14.37 | 14.06 | 14.20 | 2,108,194 | -0.28(-1.93%) |
May 04, 2021 | 14.32 | 14.49 | 14.16 | 14.48 | 1,869,981 | +0.10(+0.67%) |