Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.18 | 14.35 | 13.40 | 13.75 | 392,085 | -0.09(-0.65%) |
Jul 29, 2021 | 14.05 | 14.37 | 13.10 | 13.84 | 305,238 | -0.25(-1.77%) |
Jul 28, 2021 | 13.81 | 14.13 | 13.21 | 14.09 | 424,830 | +0.33(+2.40%) |
Jul 27, 2021 | 13.56 | 13.98 | 13.17 | 13.76 | 960,805 | +0.27(+2.00%) |
Jul 26, 2021 | 13.24 | 13.53 | 13.08 | 13.49 | 415,698 | +0.26(+1.97%) |
Jul 23, 2021 | 13.19 | 13.35 | 12.75 | 13.23 | 511,621 | +0.25(+1.93%) |
Jul 22, 2021 | 13.66 | 13.87 | 12.97 | 12.98 | 479,811 | -0.76(-5.53%) |
Jul 21, 2021 | 14.30 | 14.49 | 13.47 | 13.74 | 804,579 | -0.40(-2.83%) |
Jul 20, 2021 | 13.80 | 14.17 | 13.55 | 14.14 | 446,358 | +0.48(+3.51%) |
Jul 19, 2021 | 13.50 | 13.90 | 13.24 | 13.66 | 373,958 | -0.12(-0.87%) |
Jul 16, 2021 | 13.81 | 14.17 | 13.68 | 13.78 | 291,091 | +0.08(+0.58%) |
Jul 15, 2021 | 13.51 | 13.94 | 13.33 | 13.70 | 505,563 | +0.10(+0.74%) |
Jul 14, 2021 | 14.25 | 14.25 | 13.57 | 13.60 | 590,401 | -0.69(-4.83%) |
Jul 13, 2021 | 14.48 | 14.71 | 14.27 | 14.29 | 540,251 | -0.39(-2.66%) |
Jul 12, 2021 | 14.89 | 15.45 | 14.65 | 14.68 | 496,180 | -0.16(-1.08%) |
Jul 09, 2021 | 14.41 | 14.88 | 14.20 | 14.84 | 342,636 | +0.45(+3.13%) |
Jul 08, 2021 | 14.66 | 14.98 | 14.32 | 14.39 | 678,992 | -0.49(-3.29%) |
Jul 07, 2021 | 15.02 | 15.24 | 14.85 | 14.88 | 1,053,589 | -0.15(-1.00%) |
Jul 06, 2021 | 15.26 | 15.46 | 15.00 | 15.03 | 431,606 | -0.29(-1.89%) |
Jul 02, 2021 | 15.62 | 15.67 | 14.91 | 15.32 | 1,358,863 | -0.27(-1.73%) |
Jul 01, 2021 | 14.56 | 15.59 | 14.39 | 15.59 | 1,316,418 | +1.00(+6.85%) |
Jun 30, 2021 | 14.84 | 15.00 | 14.52 | 14.59 | 964,019 | -0.36(-2.41%) |
Jun 29, 2021 | 15.48 | 15.50 | 14.91 | 14.95 | 544,012 | -0.53(-3.42%) |
Jun 28, 2021 | 15.81 | 15.91 | 15.35 | 15.48 | 304,470 | -0.26(-1.65%) |
Jun 25, 2021 | 15.44 | 15.90 | 15.37 | 15.74 | 2,617,304 | +0.32(+2.08%) |
Jun 24, 2021 | 14.87 | 15.44 | 14.87 | 15.42 | 571,446 | +0.55(+3.70%) |
Jun 23, 2021 | 14.83 | 15.23 | 14.45 | 14.87 | 640,367 | -0.03(-0.20%) |
Jun 22, 2021 | 14.93 | 15.01 | 14.51 | 14.90 | 1,603,586 | -0.11(-0.73%) |
Jun 21, 2021 | 15.76 | 15.86 | 14.82 | 15.01 | 930,204 | -0.83(-5.24%) |
Jun 18, 2021 | 15.35 | 15.86 | 15.22 | 15.84 | 2,253,463 | +0.48(+3.13%) |
Jun 17, 2021 | 15.11 | 15.42 | 14.82 | 15.36 | 682,341 | +0.33(+2.20%) |
Jun 16, 2021 | 14.78 | 15.06 | 14.51 | 15.03 | 567,010 | +0.10(+0.67%) |
Jun 15, 2021 | 15.43 | 15.45 | 14.77 | 14.93 | 801,989 | -0.55(-3.55%) |
Jun 14, 2021 | 15.10 | 15.58 | 15.10 | 15.48 | 759,807 | +0.39(+2.58%) |
Jun 11, 2021 | 14.60 | 15.18 | 14.43 | 15.09 | 1,052,311 | +0.49(+3.36%) |
Jun 10, 2021 | 14.91 | 15.02 | 14.52 | 14.60 | 2,072,037 | -0.28(-1.88%) |
Jun 09, 2021 | 14.42 | 15.11 | 14.38 | 14.88 | 877,864 | +0.50(+3.48%) |
Jun 08, 2021 | 14.49 | 14.83 | 14.28 | 14.38 | 763,649 | +0.03(+0.21%) |
Jun 07, 2021 | 14.28 | 14.60 | 13.85 | 14.35 | 773,162 | +0.24(+1.70%) |
Jun 04, 2021 | 14.21 | 14.43 | 13.95 | 14.11 | 544,954 | -0.22(-1.54%) |
Jun 03, 2021 | 14.43 | 14.64 | 14.00 | 14.33 | 955,396 | -0.01(-0.07%) |
Jun 02, 2021 | 14.35 | 14.38 | 13.96 | 14.34 | 1,332,123 | -0.12(-0.83%) |
Jun 01, 2021 | 14.89 | 14.96 | 14.43 | 14.46 | 672,476 | -0.71(-4.68%) |
May 28, 2021 | 15.09 | 15.44 | 14.80 | 15.17 | 982,372 | +0.18(+1.20%) |
May 27, 2021 | 15.83 | 15.83 | 14.43 | 14.99 | 1,623,373 | -0.40(-2.60%) |
May 26, 2021 | 14.76 | 15.64 | 14.48 | 15.39 | 4,000,508 | -2.36(-13.30%) |
May 25, 2021 | 17.96 | 18.11 | 17.67 | 17.75 | 656,636 | -0.21(-1.17%) |
May 24, 2021 | 18.20 | 18.29 | 17.82 | 17.96 | 426,895 | -0.13(-0.72%) |
May 21, 2021 | 18.42 | 18.52 | 17.98 | 18.09 | 325,521 | -0.11(-0.60%) |
May 20, 2021 | 18.28 | 18.51 | 18.00 | 18.20 | 367,792 | -0.08(-0.44%) |
May 19, 2021 | 18.23 | 18.55 | 17.75 | 18.28 | 421,567 | -0.07(-0.38%) |
May 18, 2021 | 18.46 | 18.93 | 18.29 | 18.35 | 490,347 | -0.20(-1.08%) |
May 17, 2021 | 18.21 | 19.04 | 17.85 | 18.55 | 359,043 | +0.28(+1.53%) |
May 14, 2021 | 18.79 | 18.91 | 16.66 | 18.27 | 2,520,412 | -0.63(-3.33%) |
May 13, 2021 | 19.41 | 19.89 | 18.54 | 18.90 | 516,310 | -0.49(-2.53%) |
May 12, 2021 | 19.46 | 20.04 | 19.26 | 19.39 | 510,482 | -0.44(-2.22%) |
May 11, 2021 | 19.14 | 19.97 | 18.63 | 19.83 | 830,653 | +0.06(+0.30%) |
May 10, 2021 | 19.77 | 20.44 | 19.13 | 19.77 | 932,586 | -0.24(-1.20%) |
May 07, 2021 | 21.74 | 23.17 | 19.68 | 20.01 | 2,225,390 | -3.49(-14.85%) |
May 06, 2021 | 23.56 | 24.94 | 22.86 | 23.50 | 284,959 | -0.50(-2.08%) |
May 05, 2021 | 24.03 | 24.33 | 23.46 | 24.00 | 393,781 | +0.03(+0.13%) |
May 04, 2021 | 24.56 | 24.83 | 23.51 | 23.97 | 519,207 | -0.81(-3.27%) |