Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.11 | 13.75 | 13.04 | 13.66 | 492,348 | +0.42(+3.17%) |
Jul 29, 2021 | 12.97 | 13.49 | 12.63 | 13.24 | 523,147 | +0.28(+2.16%) |
Jul 28, 2021 | 13.06 | 13.08 | 12.85 | 12.96 | 433,964 | +0.00(+0.00%) |
Jul 27, 2021 | 13.25 | 13.25 | 12.86 | 12.96 | 439,363 | -0.41(-3.07%) |
Jul 26, 2021 | 13.89 | 13.97 | 13.25 | 13.37 | 537,739 | -0.53(-3.81%) |
Jul 23, 2021 | 13.90 | 14.09 | 13.46 | 13.90 | 520,662 | -0.09(-0.64%) |
Jul 22, 2021 | 13.88 | 14.06 | 13.54 | 13.99 | 513,902 | +0.14(+1.01%) |
Jul 21, 2021 | 13.27 | 13.88 | 13.10 | 13.85 | 546,184 | +0.65(+4.92%) |
Jul 20, 2021 | 12.80 | 13.25 | 12.77 | 13.20 | 455,769 | +0.46(+3.61%) |
Jul 19, 2021 | 12.44 | 12.98 | 12.26 | 12.74 | 567,708 | +0.01(+0.08%) |
Jul 16, 2021 | 13.03 | 13.16 | 12.70 | 12.73 | 401,612 | -0.16(-1.24%) |
Jul 15, 2021 | 12.97 | 13.07 | 12.85 | 12.89 | 581,416 | -0.14(-1.07%) |
Jul 14, 2021 | 13.41 | 13.54 | 12.83 | 13.03 | 375,794 | -0.34(-2.54%) |
Jul 13, 2021 | 13.58 | 13.90 | 13.10 | 13.37 | 527,905 | -0.28(-2.05%) |
Jul 12, 2021 | 13.54 | 13.80 | 13.04 | 13.65 | 611,274 | +0.15(+1.11%) |
Jul 09, 2021 | 12.85 | 13.55 | 12.80 | 13.50 | 772,995 | +0.64(+4.98%) |
Jul 08, 2021 | 12.00 | 12.95 | 11.76 | 12.86 | 1,277,072 | +0.61(+4.98%) |
Jul 07, 2021 | 12.44 | 12.55 | 12.12 | 12.25 | 727,238 | -0.19(-1.53%) |
Jul 06, 2021 | 12.97 | 13.00 | 12.20 | 12.44 | 1,185,703 | -0.46(-3.57%) |
Jul 02, 2021 | 13.27 | 13.27 | 12.74 | 12.90 | 747,496 | -0.15(-1.15%) |
Jul 01, 2021 | 13.25 | 13.39 | 13.01 | 13.05 | 296,131 | -0.09(-0.68%) |
Jun 30, 2021 | 13.51 | 13.56 | 13.03 | 13.14 | 488,656 | -0.36(-2.67%) |
Jun 29, 2021 | 13.75 | 13.91 | 13.46 | 13.50 | 450,360 | -0.14(-1.03%) |
Jun 28, 2021 | 14.02 | 14.10 | 13.58 | 13.64 | 452,470 | -0.43(-3.06%) |
Jun 25, 2021 | 14.44 | 14.50 | 13.97 | 14.07 | 310,986 | -0.28(-1.95%) |
Jun 24, 2021 | 14.01 | 14.58 | 14.00 | 14.35 | 441,676 | +0.38(+2.72%) |
Jun 23, 2021 | 13.54 | 14.04 | 13.53 | 13.97 | 324,471 | +0.51(+3.79%) |
Jun 22, 2021 | 13.48 | 13.59 | 13.31 | 13.46 | 215,916 | -0.13(-0.96%) |
Jun 21, 2021 | 14.00 | 14.05 | 13.58 | 13.59 | 349,008 | -0.40(-2.86%) |
Jun 18, 2021 | 13.80 | 14.07 | 13.65 | 13.99 | 338,842 | +0.04(+0.29%) |
Jun 17, 2021 | 13.70 | 14.16 | 13.54 | 13.95 | 503,511 | +0.25(+1.82%) |
Jun 16, 2021 | 13.55 | 13.96 | 13.50 | 13.70 | 532,774 | +0.20(+1.48%) |
Jun 15, 2021 | 13.72 | 13.86 | 13.31 | 13.50 | 433,083 | -0.33(-2.39%) |
Jun 14, 2021 | 14.43 | 14.53 | 13.70 | 13.83 | 575,477 | -0.71(-4.88%) |
Jun 11, 2021 | 14.76 | 14.92 | 14.52 | 14.54 | 268,679 | -0.21(-1.42%) |
Jun 10, 2021 | 15.05 | 15.11 | 14.65 | 14.75 | 479,815 | -0.17(-1.14%) |
Jun 09, 2021 | 14.70 | 15.04 | 14.65 | 14.92 | 579,701 | +0.28(+1.91%) |
Jun 08, 2021 | 14.00 | 14.71 | 13.95 | 14.64 | 892,850 | +0.78(+5.63%) |
Jun 07, 2021 | 13.86 | 13.95 | 13.50 | 13.86 | 613,038 | -0.09(-0.65%) |
Jun 04, 2021 | 13.89 | 13.96 | 13.65 | 13.95 | 441,709 | +0.13(+0.94%) |
Jun 03, 2021 | 13.56 | 13.94 | 13.30 | 13.82 | 1,293,851 | +0.34(+2.52%) |
Jun 02, 2021 | 13.00 | 13.51 | 12.95 | 13.48 | 2,228,305 | +0.55(+4.25%) |
Jun 01, 2021 | 13.54 | 13.59 | 12.79 | 12.93 | 1,107,453 | -0.51(-3.79%) |
May 28, 2021 | 13.22 | 13.95 | 13.11 | 13.44 | 1,455,749 | +0.30(+2.28%) |
May 27, 2021 | 13.35 | 13.44 | 13.13 | 13.14 | 493,212 | -0.21(-1.57%) |
May 26, 2021 | 13.53 | 13.64 | 13.02 | 13.35 | 1,079,162 | -0.13(-0.96%) |
May 25, 2021 | 13.99 | 14.10 | 13.38 | 13.48 | 636,454 | -0.49(-3.51%) |
May 24, 2021 | 14.03 | 14.08 | 13.61 | 13.97 | 446,100 | +0.10(+0.72%) |
May 21, 2021 | 14.23 | 14.23 | 13.81 | 13.87 | 313,734 | -0.41(-2.87%) |
May 20, 2021 | 14.32 | 14.48 | 14.01 | 14.28 | 729,426 | -0.14(-0.97%) |
May 19, 2021 | 14.16 | 14.42 | 13.65 | 14.42 | 599,537 | +0.21(+1.48%) |
May 18, 2021 | 14.13 | 14.63 | 14.13 | 14.21 | 604,619 | +0.14(+1.00%) |
May 17, 2021 | 14.47 | 14.62 | 13.85 | 14.07 | 818,618 | -0.08(-0.57%) |
May 14, 2021 | 13.92 | 14.75 | 13.86 | 14.15 | 940,750 | +0.49(+3.59%) |
May 13, 2021 | 16.13 | 16.20 | 13.54 | 13.66 | 3,042,518 | -0.79(-5.47%) |
May 12, 2021 | 15.43 | 15.43 | 14.19 | 14.45 | 1,124,728 | -0.98(-6.35%) |
May 11, 2021 | 16.00 | 16.08 | 15.11 | 15.43 | 1,058,731 | -0.91(-5.57%) |
May 10, 2021 | 16.87 | 17.02 | 16.20 | 16.34 | 341,874 | -0.57(-3.37%) |
May 07, 2021 | 16.58 | 17.04 | 16.57 | 16.91 | 439,803 | +0.41(+2.48%) |
May 06, 2021 | 17.07 | 17.10 | 16.14 | 16.50 | 1,030,120 | -0.59(-3.45%) |
May 05, 2021 | 17.36 | 17.84 | 17.04 | 17.09 | 565,469 | -0.52(-2.95%) |
May 04, 2021 | 18.26 | 18.40 | 17.25 | 17.61 | 721,373 | -0.67(-3.67%) |