Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 16.82 | 16.99 | 16.82 | 16.99 | 259,338 | +0.17(+1.01%) |
Jul 29, 2021 | 16.82 | 16.86 | 16.81 | 16.82 | 225,936 | -0.02(-0.12%) |
Jul 28, 2021 | 16.85 | 16.90 | 16.80 | 16.84 | 184,676 | +0.02(+0.12%) |
Jul 27, 2021 | 16.84 | 16.88 | 16.81 | 16.82 | 160,111 | +0.00(+0.00%) |
Jul 26, 2021 | 16.84 | 16.90 | 16.80 | 16.82 | 158,416 | -0.02(-0.12%) |
Jul 23, 2021 | 16.85 | 16.90 | 16.84 | 16.84 | 146,981 | +0.00(+0.00%) |
Jul 22, 2021 | 16.90 | 16.90 | 16.84 | 16.84 | 184,462 | -0.01(-0.06%) |
Jul 21, 2021 | 16.84 | 16.94 | 16.84 | 16.85 | 115,734 | +0.04(+0.24%) |
Jul 20, 2021 | 16.85 | 16.87 | 16.77 | 16.81 | 298,875 | +0.00(+0.00%) |
Jul 19, 2021 | 16.73 | 16.81 | 16.67 | 16.81 | 395,680 | +0.10(+0.60%) |
Jul 16, 2021 | 16.84 | 16.84 | 16.61 | 16.71 | 191,262 | -0.06(-0.36%) |
Jul 15, 2021 | 16.81 | 16.95 | 16.66 | 16.77 | 122,059 | -0.08(-0.47%) |
Jul 14, 2021 | 16.98 | 16.98 | 16.45 | 16.85 | 303,402 | -0.14(-0.82%) |
Jul 13, 2021 | 16.79 | 17.35 | 16.70 | 16.99 | 310,495 | +0.27(+1.61%) |
Jul 12, 2021 | 16.75 | 16.88 | 16.35 | 16.72 | 409,860 | -0.08(-0.48%) |
Jul 09, 2021 | 16.80 | 16.85 | 16.77 | 16.80 | 325,532 | -0.01(-0.06%) |
Jul 08, 2021 | 16.84 | 16.84 | 16.59 | 16.81 | 217,814 | +0.01(+0.06%) |
Jul 07, 2021 | 16.89 | 16.89 | 16.76 | 16.80 | 246,419 | -0.01(-0.06%) |
Jul 06, 2021 | 16.85 | 16.90 | 16.80 | 16.81 | 197,423 | -0.02(-0.12%) |
Jul 02, 2021 | 16.84 | 16.90 | 16.77 | 16.83 | 211,210 | -0.06(-0.36%) |
Jul 01, 2021 | 16.90 | 16.95 | 16.87 | 16.89 | 155,011 | +0.00(+0.00%) |
Jun 30, 2021 | 16.82 | 16.90 | 16.82 | 16.89 | 128,074 | +0.00(+0.00%) |
Jun 29, 2021 | 16.86 | 16.97 | 16.86 | 16.89 | 159,602 | +0.03(+0.18%) |
Jun 28, 2021 | 16.80 | 16.95 | 16.80 | 16.86 | 126,706 | +0.04(+0.24%) |
Jun 25, 2021 | 16.85 | 16.95 | 16.79 | 16.82 | 116,141 | -0.10(-0.59%) |
Jun 24, 2021 | 16.93 | 16.93 | 16.77 | 16.92 | 784,140 | +0.04(+0.24%) |
Jun 23, 2021 | 16.81 | 16.95 | 16.81 | 16.88 | 470,577 | -0.03(-0.18%) |
Jun 22, 2021 | 17.15 | 17.34 | 16.83 | 16.91 | 967,176 | +2.80(+19.84%) |
Jun 21, 2021 | 13.91 | 14.82 | 13.90 | 14.11 | 66,811 | +0.11(+0.79%) |
Jun 18, 2021 | 13.57 | 14.11 | 13.57 | 14.00 | 54,670 | +0.31(+2.26%) |
Jun 17, 2021 | 13.52 | 13.90 | 13.42 | 13.69 | 44,035 | +0.26(+1.94%) |
Jun 16, 2021 | 13.56 | 13.90 | 13.31 | 13.43 | 47,564 | -0.39(-2.82%) |
Jun 15, 2021 | 13.89 | 14.11 | 13.65 | 13.82 | 37,982 | -0.08(-0.58%) |
Jun 14, 2021 | 14.07 | 14.51 | 13.86 | 13.90 | 45,705 | +0.07(+0.51%) |
Jun 11, 2021 | 13.66 | 14.12 | 13.66 | 13.83 | 48,311 | +0.13(+0.95%) |
Jun 10, 2021 | 13.86 | 14.13 | 13.60 | 13.70 | 31,754 | -0.14(-1.01%) |
Jun 09, 2021 | 14.36 | 14.36 | 13.66 | 13.84 | 62,237 | -0.30(-2.12%) |
Jun 08, 2021 | 14.03 | 14.43 | 13.63 | 14.14 | 65,311 | +0.16(+1.14%) |
Jun 07, 2021 | 13.31 | 14.54 | 13.10 | 13.98 | 126,187 | +0.62(+4.64%) |
Jun 04, 2021 | 13.53 | 13.66 | 12.04 | 13.36 | 237,179 | +0.14(+1.06%) |
Jun 03, 2021 | 14.38 | 14.38 | 13.19 | 13.22 | 97,771 | -0.83(-5.91%) |
Jun 02, 2021 | 13.38 | 14.50 | 13.25 | 14.05 | 214,714 | +0.76(+5.72%) |
Jun 01, 2021 | 13.65 | 13.80 | 13.09 | 13.29 | 114,870 | -0.36(-2.64%) |
May 28, 2021 | 13.95 | 14.26 | 13.50 | 13.65 | 53,001 | -0.38(-2.71%) |
May 27, 2021 | 14.40 | 14.45 | 13.91 | 14.03 | 71,181 | -0.46(-3.17%) |
May 26, 2021 | 14.80 | 14.93 | 14.36 | 14.49 | 58,754 | -0.24(-1.63%) |
May 25, 2021 | 15.15 | 15.25 | 14.57 | 14.73 | 32,329 | -0.31(-2.06%) |
May 24, 2021 | 15.24 | 15.47 | 14.71 | 15.04 | 42,796 | -0.06(-0.40%) |
May 21, 2021 | 15.02 | 15.43 | 14.66 | 15.10 | 78,596 | +0.25(+1.68%) |
May 20, 2021 | 14.69 | 14.96 | 14.55 | 14.85 | 41,906 | +0.25(+1.71%) |
May 19, 2021 | 14.40 | 14.80 | 14.16 | 14.60 | 60,372 | -0.08(-0.54%) |
May 18, 2021 | 15.06 | 15.37 | 14.58 | 14.68 | 81,507 | -0.22(-1.48%) |
May 17, 2021 | 14.91 | 15.23 | 14.60 | 14.90 | 131,811 | -0.39(-2.55%) |
May 14, 2021 | 14.55 | 15.59 | 14.05 | 15.29 | 57,928 | +0.92(+6.40%) |
May 13, 2021 | 15.37 | 15.56 | 14.18 | 14.37 | 120,763 | -0.88(-5.77%) |
May 12, 2021 | 15.00 | 15.52 | 14.66 | 15.25 | 54,810 | -0.11(-0.72%) |
May 11, 2021 | 14.52 | 15.55 | 14.11 | 15.36 | 64,493 | +0.36(+2.40%) |
May 10, 2021 | 15.75 | 15.75 | 14.98 | 15.00 | 78,270 | -0.78(-4.94%) |
May 07, 2021 | 16.11 | 16.14 | 15.48 | 15.78 | 60,695 | -0.26(-1.62%) |
May 06, 2021 | 15.33 | 16.35 | 14.80 | 16.04 | 187,439 | +0.65(+4.22%) |
May 05, 2021 | 16.25 | 16.25 | 15.25 | 15.39 | 75,660 | -0.73(-4.53%) |
May 04, 2021 | 16.00 | 16.64 | 15.47 | 16.12 | 89,759 | +0.13(+0.81%) |