Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.89 | 13.52 | 12.51 | 13.06 | 816,657 | +0.09(+0.69%) |
Jul 29, 2021 | 13.65 | 13.87 | 12.70 | 12.97 | 561,632 | -0.43(-3.21%) |
Jul 28, 2021 | 12.91 | 13.64 | 12.68 | 13.40 | 1,799,988 | +1.07(+8.68%) |
Jul 27, 2021 | 12.99 | 12.99 | 11.72 | 12.33 | 2,343,558 | -0.89(-6.73%) |
Jul 26, 2021 | 13.25 | 13.80 | 13.05 | 13.22 | 1,446,477 | -0.79(-5.64%) |
Jul 23, 2021 | 15.00 | 15.30 | 13.25 | 14.01 | 3,940,973 | -1.59(-10.19%) |
Jul 22, 2021 | 15.80 | 15.85 | 15.27 | 15.60 | 683,002 | -0.08(-0.51%) |
Jul 21, 2021 | 15.33 | 15.94 | 15.15 | 15.68 | 755,595 | +0.41(+2.69%) |
Jul 20, 2021 | 15.34 | 15.44 | 14.72 | 15.27 | 480,637 | +0.04(+0.26%) |
Jul 19, 2021 | 16.05 | 16.29 | 14.71 | 15.23 | 1,713,494 | -1.61(-9.56%) |
Jul 16, 2021 | 16.50 | 17.12 | 16.32 | 16.84 | 1,113,136 | +0.56(+3.44%) |
Jul 15, 2021 | 16.11 | 16.80 | 16.00 | 16.28 | 800,376 | +0.19(+1.18%) |
Jul 14, 2021 | 16.41 | 16.89 | 15.95 | 16.09 | 1,018,324 | -0.05(-0.31%) |
Jul 13, 2021 | 16.08 | 16.54 | 15.70 | 16.14 | 875,317 | +0.04(+0.25%) |
Jul 12, 2021 | 16.57 | 16.75 | 15.98 | 16.10 | 609,118 | -0.56(-3.36%) |
Jul 09, 2021 | 16.65 | 16.88 | 16.10 | 16.66 | 500,313 | +0.40(+2.46%) |
Jul 08, 2021 | 15.77 | 16.40 | 15.39 | 16.26 | 1,326,369 | -0.08(-0.49%) |
Jul 07, 2021 | 16.80 | 17.00 | 16.01 | 16.34 | 1,032,817 | -0.19(-1.15%) |
Jul 06, 2021 | 17.75 | 17.84 | 16.53 | 16.53 | 1,940,167 | -1.49(-8.27%) |
Jul 02, 2021 | 18.89 | 18.90 | 17.47 | 18.02 | 1,634,296 | -0.83(-4.40%) |
Jul 01, 2021 | 19.92 | 20.49 | 18.23 | 18.85 | 2,527,920 | -1.14(-5.70%) |
Jun 30, 2021 | 19.40 | 20.49 | 19.01 | 19.99 | 1,721,339 | +0.52(+2.67%) |
Jun 29, 2021 | 19.90 | 20.49 | 19.21 | 19.47 | 951,650 | -0.53(-2.65%) |
Jun 28, 2021 | 20.00 | 21.00 | 19.67 | 20.00 | 1,982,271 | +0.39(+1.99%) |
Jun 25, 2021 | 18.60 | 19.95 | 18.37 | 19.61 | 1,369,777 | +1.10(+5.94%) |
Jun 24, 2021 | 18.59 | 18.95 | 18.34 | 18.51 | 543,096 | +0.14(+0.76%) |
Jun 23, 2021 | 18.28 | 18.99 | 18.11 | 18.37 | 804,603 | +0.39(+2.17%) |
Jun 22, 2021 | 18.00 | 18.19 | 17.33 | 17.98 | 750,075 | -0.46(-2.49%) |
Jun 21, 2021 | 17.86 | 19.19 | 17.52 | 18.44 | 1,233,883 | +0.55(+3.07%) |
Jun 18, 2021 | 18.49 | 18.76 | 17.77 | 17.89 | 644,659 | -0.61(-3.30%) |
Jun 17, 2021 | 18.17 | 19.05 | 18.17 | 18.50 | 720,730 | +0.08(+0.43%) |
Jun 16, 2021 | 17.98 | 18.45 | 17.56 | 18.42 | 541,592 | +0.43(+2.39%) |
Jun 15, 2021 | 18.66 | 18.80 | 17.66 | 17.99 | 933,949 | -0.63(-3.38%) |
Jun 14, 2021 | 19.25 | 19.49 | 18.12 | 18.62 | 995,268 | -0.81(-4.17%) |
Jun 11, 2021 | 19.26 | 19.46 | 18.72 | 19.43 | 398,006 | +0.65(+3.46%) |
Jun 10, 2021 | 19.51 | 19.93 | 18.34 | 18.78 | 919,284 | -0.48(-2.49%) |
Jun 09, 2021 | 19.90 | 20.50 | 19.22 | 19.26 | 1,134,087 | -0.68(-3.41%) |
Jun 08, 2021 | 19.11 | 19.98 | 19.10 | 19.94 | 1,309,992 | +1.01(+5.34%) |
Jun 07, 2021 | 17.75 | 18.93 | 17.62 | 18.93 | 1,049,021 | +1.17(+6.59%) |
Jun 04, 2021 | 18.34 | 18.48 | 17.40 | 17.76 | 987,137 | -0.53(-2.90%) |
Jun 03, 2021 | 17.62 | 18.78 | 17.62 | 18.29 | 1,299,502 | -0.04(-0.22%) |
Jun 02, 2021 | 18.09 | 19.05 | 17.15 | 18.33 | 2,483,629 | +0.45(+2.52%) |
Jun 01, 2021 | 16.02 | 18.62 | 16.02 | 17.88 | 3,178,986 | +2.31(+14.84%) |
May 28, 2021 | 16.01 | 16.37 | 15.51 | 15.57 | 1,058,993 | -0.37(-2.32%) |
May 27, 2021 | 15.96 | 16.88 | 15.70 | 15.94 | 1,344,180 | -0.11(-0.69%) |
May 26, 2021 | 15.05 | 16.28 | 14.61 | 16.05 | 2,839,357 | +1.20(+8.08%) |
May 25, 2021 | 15.64 | 16.15 | 14.85 | 14.85 | 2,365,367 | -0.65(-4.19%) |
May 24, 2021 | 17.21 | 17.21 | 15.44 | 15.50 | 3,481,987 | -1.40(-8.28%) |
May 21, 2021 | 17.57 | 19.50 | 16.53 | 16.90 | 9,496,103 | +0.94(+5.89%) |
May 20, 2021 | 16.89 | 17.08 | 15.33 | 15.96 | 4,687,596 | -1.05(-6.17%) |
May 19, 2021 | 17.60 | 18.36 | 16.73 | 17.01 | 4,845,323 | -1.31(-7.15%) |
May 18, 2021 | 18.49 | 19.35 | 18.00 | 18.32 | 1,858,583 | -0.04(-0.22%) |
May 17, 2021 | 19.94 | 20.08 | 18.10 | 18.36 | 2,602,489 | -1.77(-8.79%) |
May 14, 2021 | 19.21 | 20.42 | 18.83 | 20.13 | 1,262,460 | +1.49(+7.99%) |
May 13, 2021 | 20.64 | 20.99 | 18.28 | 18.64 | 2,058,216 | -1.95(-9.47%) |
May 12, 2021 | 20.10 | 22.10 | 19.92 | 20.59 | 2,355,517 | +0.69(+3.47%) |
May 11, 2021 | 19.00 | 20.38 | 18.82 | 19.90 | 1,729,907 | +0.35(+1.79%) |
May 10, 2021 | 19.98 | 20.10 | 18.52 | 19.55 | 1,678,741 | -0.94(-4.59%) |
May 07, 2021 | 20.50 | 20.99 | 20.21 | 20.49 | 824,907 | +0.42(+2.09%) |
May 06, 2021 | 20.41 | 20.41 | 19.00 | 20.07 | 1,261,416 | -0.30(-1.47%) |
May 05, 2021 | 21.02 | 21.49 | 20.03 | 20.37 | 696,915 | -0.81(-3.82%) |
May 04, 2021 | 21.26 | 21.39 | 19.93 | 21.18 | 916,502 | -0.39(-1.81%) |