Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.36 | 13.55 | 13.10 | 13.16 | 263,660 | -0.25(-1.85%) |
Jul 29, 2021 | 13.40 | 13.60 | 13.26 | 13.41 | 219,886 | +0.13(+0.96%) |
Jul 28, 2021 | 13.40 | 13.43 | 13.07 | 13.28 | 306,535 | +0.06(+0.48%) |
Jul 27, 2021 | 13.28 | 13.44 | 12.76 | 13.22 | 343,935 | -0.28(-2.07%) |
Jul 26, 2021 | 13.51 | 13.95 | 13.31 | 13.50 | 415,711 | +0.11(+0.84%) |
Jul 23, 2021 | 13.42 | 13.53 | 13.03 | 13.39 | 361,958 | +0.14(+1.09%) |
Jul 22, 2021 | 13.44 | 13.56 | 12.84 | 13.24 | 509,719 | -0.17(-1.25%) |
Jul 21, 2021 | 12.60 | 13.58 | 12.52 | 13.41 | 501,112 | +1.12(+9.11%) |
Jul 20, 2021 | 11.75 | 12.44 | 11.46 | 12.29 | 792,264 | +0.54(+4.56%) |
Jul 19, 2021 | 12.34 | 12.48 | 11.68 | 11.76 | 1,272,305 | -1.05(-8.19%) |
Jul 16, 2021 | 14.04 | 14.33 | 12.70 | 12.80 | 784,836 | -1.16(-8.31%) |
Jul 15, 2021 | 13.96 | 13.99 | 13.47 | 13.97 | 1,176,806 | +0.22(+1.57%) |
Jul 14, 2021 | 13.75 | 14.26 | 13.52 | 13.75 | 362,523 | +0.04(+0.29%) |
Jul 13, 2021 | 14.26 | 14.36 | 13.59 | 13.71 | 384,589 | -0.55(-3.85%) |
Jul 12, 2021 | 14.31 | 14.41 | 13.96 | 14.26 | 233,685 | -0.05(-0.37%) |
Jul 09, 2021 | 14.27 | 14.67 | 14.10 | 14.31 | 204,265 | +0.12(+0.85%) |
Jul 08, 2021 | 14.13 | 14.28 | 13.84 | 14.19 | 240,429 | -0.18(-1.25%) |
Jul 07, 2021 | 14.79 | 14.88 | 14.28 | 14.37 | 250,696 | -0.55(-3.68%) |
Jul 06, 2021 | 14.85 | 15.44 | 14.65 | 14.92 | 335,890 | +0.27(+1.85%) |
Jul 02, 2021 | 14.30 | 14.66 | 14.08 | 14.65 | 257,792 | +0.58(+4.11%) |
Jul 01, 2021 | 14.75 | 14.75 | 13.98 | 14.07 | 250,850 | -0.34(-2.35%) |
Jun 30, 2021 | 14.51 | 14.74 | 14.30 | 14.41 | 251,075 | +0.02(+0.16%) |
Jun 29, 2021 | 14.45 | 14.60 | 14.35 | 14.39 | 336,457 | -0.01(-0.05%) |
Jun 28, 2021 | 15.20 | 15.20 | 14.23 | 14.39 | 325,353 | -0.90(-5.89%) |
Jun 25, 2021 | 15.50 | 15.65 | 15.26 | 15.29 | 463,969 | -0.28(-1.78%) |
Jun 24, 2021 | 15.03 | 15.57 | 14.86 | 15.57 | 165,021 | +0.59(+3.96%) |
Jun 23, 2021 | 14.75 | 15.05 | 14.75 | 14.98 | 178,506 | +0.32(+2.15%) |
Jun 22, 2021 | 14.61 | 14.75 | 14.25 | 14.66 | 165,139 | -0.08(-0.51%) |
Jun 21, 2021 | 14.71 | 14.90 | 14.62 | 14.74 | 130,485 | +0.18(+1.24%) |
Jun 18, 2021 | 14.64 | 14.83 | 14.37 | 14.56 | 317,744 | -0.23(-1.57%) |
Jun 17, 2021 | 15.15 | 15.23 | 14.42 | 14.79 | 160,293 | -0.37(-2.43%) |
Jun 16, 2021 | 15.02 | 15.30 | 14.91 | 15.16 | 165,297 | +0.08(+0.50%) |
Jun 15, 2021 | 14.99 | 15.16 | 14.59 | 15.08 | 147,126 | +0.14(+0.96%) |
Jun 14, 2021 | 15.14 | 15.21 | 14.87 | 14.94 | 167,886 | -0.23(-1.49%) |
Jun 11, 2021 | 15.08 | 15.35 | 14.91 | 15.17 | 180,661 | +0.17(+1.10%) |
Jun 10, 2021 | 15.38 | 15.43 | 14.95 | 15.00 | 201,426 | -0.20(-1.33%) |
Jun 09, 2021 | 15.38 | 15.59 | 15.09 | 15.20 | 244,486 | -0.22(-1.46%) |
Jun 08, 2021 | 15.28 | 15.56 | 15.28 | 15.43 | 181,188 | +0.05(+0.34%) |
Jun 07, 2021 | 15.03 | 15.43 | 14.93 | 15.38 | 289,617 | +0.49(+3.27%) |
Jun 04, 2021 | 15.06 | 15.17 | 14.63 | 14.89 | 287,446 | -0.03(-0.20%) |
Jun 03, 2021 | 14.72 | 15.14 | 14.56 | 14.92 | 155,206 | +0.04(+0.30%) |
Jun 02, 2021 | 15.35 | 15.35 | 14.60 | 14.87 | 399,402 | -0.31(-2.07%) |
Jun 01, 2021 | 15.11 | 15.29 | 15.02 | 15.19 | 335,057 | +0.18(+1.20%) |
May 28, 2021 | 15.02 | 15.16 | 14.93 | 15.01 | 99,243 | +0.05(+0.35%) |
May 27, 2021 | 15.54 | 15.56 | 14.80 | 14.96 | 287,510 | -0.43(-2.78%) |
May 26, 2021 | 15.29 | 15.58 | 15.23 | 15.38 | 150,153 | +0.09(+0.59%) |
May 25, 2021 | 15.78 | 15.79 | 15.27 | 15.29 | 219,091 | -0.39(-2.48%) |
May 24, 2021 | 15.71 | 15.85 | 15.53 | 15.68 | 207,890 | -0.11(-0.71%) |
May 21, 2021 | 15.33 | 15.93 | 15.14 | 15.79 | 226,085 | +0.66(+4.35%) |
May 20, 2021 | 15.03 | 15.17 | 14.58 | 15.14 | 250,681 | +0.04(+0.30%) |
May 19, 2021 | 14.81 | 15.23 | 14.54 | 15.09 | 147,325 | +0.10(+0.70%) |
May 18, 2021 | 14.98 | 15.20 | 14.75 | 14.99 | 204,517 | +0.10(+0.65%) |
May 17, 2021 | 14.99 | 15.02 | 14.48 | 14.89 | 135,359 | -0.14(-0.95%) |
May 14, 2021 | 15.07 | 15.42 | 14.89 | 15.03 | 167,459 | +0.08(+0.55%) |
May 13, 2021 | 14.33 | 15.04 | 14.32 | 14.95 | 209,273 | +0.42(+2.89%) |
May 12, 2021 | 14.67 | 14.91 | 14.42 | 14.53 | 197,969 | -0.15(-1.02%) |
May 11, 2021 | 14.50 | 15.03 | 14.50 | 14.68 | 282,121 | -0.50(-3.31%) |
May 10, 2021 | 15.59 | 15.76 | 15.15 | 15.18 | 218,410 | -0.13(-0.88%) |
May 07, 2021 | 15.20 | 15.73 | 14.99 | 15.32 | 461,079 | +0.16(+1.09%) |
May 06, 2021 | 14.09 | 15.20 | 13.65 | 15.15 | 724,080 | +1.27(+9.12%) |
May 05, 2021 | 13.92 | 14.10 | 13.71 | 13.89 | 242,257 | -0.02(-0.16%) |
May 04, 2021 | 13.97 | 14.32 | 13.68 | 13.91 | 304,500 | -0.04(-0.32%) |