Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.34 | 14.35 | 14.28 | 14.33 | 400,150 | +0.08(+0.59%) |
Jul 29, 2021 | 14.29 | 14.29 | 14.22 | 14.25 | 273,071 | -0.07(-0.47%) |
Jul 28, 2021 | 14.28 | 14.36 | 14.27 | 14.31 | 666,681 | +0.00(+0.02%) |
Jul 27, 2021 | 14.29 | 14.40 | 14.28 | 14.31 | 196,954 | +0.07(+0.52%) |
Jul 26, 2021 | 14.29 | 14.30 | 14.24 | 14.24 | 202,103 | -0.05(-0.32%) |
Jul 23, 2021 | 14.37 | 14.38 | 14.27 | 14.28 | 264,805 | -0.14(-0.97%) |
Jul 22, 2021 | 14.46 | 14.48 | 14.41 | 14.42 | 203,038 | -0.04(-0.26%) |
Jul 21, 2021 | 14.53 | 14.53 | 14.45 | 14.46 | 206,357 | -0.11(-0.76%) |
Jul 20, 2021 | 14.76 | 14.78 | 14.53 | 14.57 | 226,378 | -0.21(-1.44%) |
Jul 19, 2021 | 14.76 | 14.89 | 14.74 | 14.78 | 728,023 | +0.21(+1.47%) |
Jul 16, 2021 | 14.42 | 14.59 | 14.42 | 14.57 | 215,444 | +0.11(+0.77%) |
Jul 15, 2021 | 14.45 | 14.52 | 14.44 | 14.46 | 224,923 | +0.05(+0.32%) |
Jul 14, 2021 | 14.37 | 14.45 | 14.36 | 14.41 | 158,224 | -0.02(-0.14%) |
Jul 13, 2021 | 14.40 | 14.44 | 14.36 | 14.43 | 228,567 | +0.05(+0.33%) |
Jul 12, 2021 | 14.43 | 14.45 | 14.38 | 14.38 | 198,656 | -0.05(-0.32%) |
Jul 09, 2021 | 14.53 | 14.54 | 14.43 | 14.43 | 193,380 | -0.18(-1.21%) |
Jul 08, 2021 | 14.65 | 14.70 | 14.57 | 14.61 | 319,611 | +0.12(+0.83%) |
Jul 07, 2021 | 14.50 | 14.57 | 14.47 | 14.49 | 206,433 | -0.05(-0.32%) |
Jul 06, 2021 | 14.49 | 14.62 | 14.49 | 14.53 | 667,123 | +0.03(+0.19%) |
Jul 02, 2021 | 14.57 | 14.58 | 14.49 | 14.51 | 79,968 | -0.11(-0.76%) |
Jul 01, 2021 | 14.65 | 14.66 | 14.61 | 14.62 | 79,957 | -0.06(-0.44%) |
Jun 30, 2021 | 14.72 | 14.72 | 14.68 | 14.68 | 186,665 | -0.02(-0.13%) |
Jun 29, 2021 | 14.71 | 14.72 | 14.68 | 14.70 | 148,963 | -0.01(-0.09%) |
Jun 28, 2021 | 14.72 | 14.77 | 14.71 | 14.71 | 141,629 | -0.04(-0.28%) |
Jun 25, 2021 | 14.76 | 14.78 | 14.74 | 14.76 | 160,247 | -0.04(-0.25%) |
Jun 24, 2021 | 14.79 | 14.81 | 14.78 | 14.79 | 300,001 | -0.09(-0.62%) |
Jun 23, 2021 | 14.86 | 14.89 | 14.83 | 14.89 | 170,883 | +0.02(+0.13%) |
Jun 22, 2021 | 14.94 | 14.96 | 14.83 | 14.87 | 180,512 | -0.07(-0.50%) |
Jun 21, 2021 | 15.10 | 15.12 | 14.94 | 14.94 | 133,153 | -0.21(-1.41%) |
Jun 18, 2021 | 15.08 | 15.16 | 15.06 | 15.15 | 321,190 | +0.20(+1.33%) |
Jun 17, 2021 | 15.01 | 15.04 | 14.92 | 14.96 | 329,577 | -0.00(-0.03%) |
Jun 16, 2021 | 14.86 | 15.03 | 14.86 | 14.96 | 351,754 | +0.08(+0.56%) |
Jun 15, 2021 | 14.83 | 14.90 | 14.83 | 14.88 | 159,955 | +0.03(+0.19%) |
Jun 14, 2021 | 14.87 | 14.92 | 14.85 | 14.85 | 113,321 | -0.03(-0.19%) |
Jun 11, 2021 | 14.89 | 14.93 | 14.88 | 14.88 | 90,051 | -0.03(-0.19%) |
Jun 10, 2021 | 14.92 | 14.97 | 14.87 | 14.90 | 240,017 | -0.07(-0.50%) |
Jun 09, 2021 | 14.93 | 14.98 | 14.92 | 14.98 | 51,914 | +0.02(+0.12%) |
Jun 08, 2021 | 14.91 | 15.02 | 14.91 | 14.96 | 161,041 | +0.01(+0.06%) |
Jun 07, 2021 | 14.93 | 14.99 | 14.93 | 14.95 | 79,841 | +0.01(+0.06%) |
Jun 04, 2021 | 15.02 | 15.02 | 14.93 | 14.94 | 162,481 | -0.13(-0.86%) |
Jun 03, 2021 | 15.11 | 15.17 | 15.04 | 15.07 | 258,200 | +0.04(+0.28%) |
Jun 02, 2021 | 15.03 | 15.05 | 14.99 | 15.03 | 212,189 | -0.02(-0.15%) |
Jun 01, 2021 | 14.94 | 15.06 | 14.94 | 15.05 | 205,415 | +0.02(+0.12%) |
May 28, 2021 | 15.01 | 15.04 | 14.99 | 15.03 | 181,535 | -0.03(-0.18%) |
May 27, 2021 | 15.03 | 15.07 | 15.02 | 15.06 | 294,624 | -0.01(-0.06%) |
May 26, 2021 | 15.08 | 15.11 | 15.05 | 15.07 | 257,740 | -0.03(-0.18%) |
May 25, 2021 | 15.02 | 15.12 | 15.02 | 15.10 | 193,409 | +0.04(+0.25%) |
May 24, 2021 | 15.13 | 15.14 | 15.02 | 15.06 | 343,250 | -0.16(-1.07%) |
May 21, 2021 | 15.15 | 15.24 | 15.11 | 15.22 | 420,296 | +0.00(+0.03%) |
May 20, 2021 | 15.35 | 15.35 | 15.16 | 15.22 | 298,485 | -0.15(-0.97%) |
May 19, 2021 | 15.53 | 15.57 | 15.37 | 15.37 | 1,008,245 | +0.03(+0.18%) |
May 18, 2021 | 15.18 | 15.34 | 15.18 | 15.34 | 204,833 | +0.14(+0.92%) |
May 17, 2021 | 15.20 | 15.28 | 15.18 | 15.20 | 288,582 | +0.03(+0.18%) |
May 14, 2021 | 15.28 | 15.29 | 15.14 | 15.17 | 306,752 | -0.23(-1.51%) |
May 13, 2021 | 15.52 | 15.53 | 15.33 | 15.41 | 601,008 | -0.19(-1.19%) |
May 12, 2021 | 15.38 | 15.61 | 15.33 | 15.59 | 603,320 | +0.33(+2.19%) |
May 11, 2021 | 15.31 | 15.41 | 15.23 | 15.26 | 1,834,640 | +0.12(+0.80%) |
May 10, 2021 | 14.96 | 15.14 | 14.96 | 15.14 | 660,804 | +0.16(+1.05%) |
May 07, 2021 | 15.05 | 15.09 | 14.96 | 14.98 | 359,408 | -0.11(-0.74%) |
May 06, 2021 | 15.20 | 15.28 | 15.09 | 15.09 | 320,155 | -0.12(-0.79%) |
May 05, 2021 | 15.15 | 15.24 | 15.15 | 15.21 | 441,065 | -0.01(-0.06%) |
May 04, 2021 | 15.20 | 15.35 | 15.19 | 15.22 | 511,118 | +0.08(+0.55%) |