Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.29 | 14.52 | 14.29 | 14.51 | 253,977 | +0.21(+1.47%) |
Jul 29, 2021 | 13.92 | 14.30 | 13.81 | 14.30 | 200,941 | +0.55(+4.02%) |
Jul 28, 2021 | 13.72 | 13.84 | 13.58 | 13.75 | 118,836 | +0.09(+0.63%) |
Jul 27, 2021 | 13.70 | 13.74 | 13.46 | 13.66 | 146,435 | -0.10(-0.69%) |
Jul 26, 2021 | 14.17 | 14.46 | 13.65 | 13.76 | 274,460 | +0.32(+2.41%) |
Jul 23, 2021 | 13.33 | 13.44 | 13.21 | 13.43 | 163,924 | +0.10(+0.79%) |
Jul 22, 2021 | 13.33 | 13.45 | 12.99 | 13.33 | 374,420 | +0.01(+0.07%) |
Jul 21, 2021 | 13.35 | 13.44 | 13.18 | 13.32 | 150,024 | +0.15(+1.16%) |
Jul 20, 2021 | 13.00 | 13.48 | 12.88 | 13.17 | 266,628 | +0.21(+1.62%) |
Jul 19, 2021 | 13.35 | 13.38 | 12.81 | 12.96 | 281,621 | -0.50(-3.75%) |
Jul 16, 2021 | 13.47 | 13.55 | 13.27 | 13.46 | 279,407 | +0.10(+0.78%) |
Jul 15, 2021 | 13.45 | 13.45 | 13.29 | 13.36 | 169,322 | -0.12(-0.92%) |
Jul 14, 2021 | 13.43 | 13.64 | 13.38 | 13.48 | 127,877 | +0.13(+1.00%) |
Jul 13, 2021 | 13.78 | 13.83 | 13.35 | 13.35 | 268,535 | -0.45(-3.25%) |
Jul 12, 2021 | 13.54 | 13.93 | 13.44 | 13.80 | 261,863 | +0.19(+1.40%) |
Jul 09, 2021 | 13.35 | 13.62 | 13.31 | 13.61 | 246,398 | +0.52(+4.01%) |
Jul 08, 2021 | 12.91 | 13.17 | 12.71 | 13.08 | 304,976 | +0.05(+0.37%) |
Jul 07, 2021 | 13.25 | 13.40 | 12.97 | 13.03 | 329,082 | -0.22(-1.65%) |
Jul 06, 2021 | 13.30 | 13.36 | 13.12 | 13.25 | 309,298 | -0.07(-0.50%) |
Jul 02, 2021 | 13.24 | 13.35 | 13.04 | 13.32 | 251,505 | +0.13(+1.01%) |
Jul 01, 2021 | 13.34 | 13.41 | 13.10 | 13.19 | 137,294 | -0.12(-0.93%) |
Jun 30, 2021 | 13.04 | 13.34 | 12.94 | 13.31 | 257,917 | +0.26(+1.97%) |
Jun 29, 2021 | 13.21 | 13.31 | 13.04 | 13.05 | 155,914 | -0.10(-0.79%) |
Jun 28, 2021 | 13.26 | 13.26 | 13.01 | 13.16 | 314,348 | -0.19(-1.41%) |
Jun 25, 2021 | 13.48 | 13.64 | 13.32 | 13.35 | 566,543 | -0.15(-1.12%) |
Jun 24, 2021 | 13.52 | 13.74 | 13.30 | 13.50 | 174,924 | +0.10(+0.78%) |
Jun 23, 2021 | 13.40 | 13.61 | 13.36 | 13.39 | 183,670 | +0.02(+0.14%) |
Jun 22, 2021 | 13.26 | 13.41 | 13.08 | 13.37 | 219,418 | +0.17(+1.29%) |
Jun 21, 2021 | 13.19 | 13.28 | 13.05 | 13.20 | 345,131 | +0.10(+0.79%) |
Jun 18, 2021 | 13.00 | 13.16 | 12.92 | 13.10 | 531,352 | -0.10(-0.79%) |
Jun 17, 2021 | 13.52 | 13.52 | 13.09 | 13.20 | 241,543 | -0.27(-2.03%) |
Jun 16, 2021 | 13.55 | 13.60 | 13.43 | 13.48 | 212,315 | -0.05(-0.35%) |
Jun 15, 2021 | 13.65 | 13.65 | 13.29 | 13.52 | 226,231 | -0.06(-0.42%) |
Jun 14, 2021 | 13.49 | 13.60 | 13.43 | 13.58 | 240,820 | +0.15(+1.12%) |
Jun 11, 2021 | 13.47 | 13.59 | 13.33 | 13.43 | 230,699 | +0.09(+0.71%) |
Jun 10, 2021 | 13.72 | 13.72 | 13.31 | 13.34 | 177,827 | -0.28(-2.08%) |
Jun 09, 2021 | 13.60 | 13.69 | 13.45 | 13.62 | 287,947 | +0.04(+0.28%) |
Jun 08, 2021 | 13.71 | 13.72 | 13.48 | 13.58 | 440,077 | -0.02(-0.14%) |
Jun 07, 2021 | 13.74 | 13.94 | 13.59 | 13.60 | 195,009 | -0.17(-1.23%) |
Jun 04, 2021 | 14.07 | 14.08 | 13.73 | 13.77 | 138,763 | -0.28(-2.01%) |
Jun 03, 2021 | 13.81 | 14.09 | 13.66 | 14.05 | 272,830 | +0.25(+1.85%) |
Jun 02, 2021 | 14.20 | 14.20 | 13.70 | 13.80 | 340,941 | -0.34(-2.40%) |
Jun 01, 2021 | 13.99 | 14.16 | 13.93 | 14.14 | 408,926 | +0.22(+1.56%) |
May 28, 2021 | 13.64 | 13.92 | 13.53 | 13.92 | 474,511 | +0.36(+2.64%) |
May 27, 2021 | 13.81 | 13.97 | 13.49 | 13.56 | 543,696 | -0.18(-1.30%) |
May 26, 2021 | 13.70 | 13.85 | 13.53 | 13.74 | 537,698 | +0.04(+0.28%) |
May 25, 2021 | 13.89 | 14.00 | 13.62 | 13.70 | 602,848 | -0.13(-0.95%) |
May 24, 2021 | 13.86 | 14.02 | 13.69 | 13.84 | 341,187 | +0.06(+0.41%) |
May 21, 2021 | 13.76 | 13.89 | 13.67 | 13.78 | 550,252 | +0.15(+1.11%) |
May 20, 2021 | 13.32 | 13.76 | 13.09 | 13.63 | 675,349 | +0.27(+2.05%) |
May 19, 2021 | 13.33 | 13.38 | 13.15 | 13.36 | 341,666 | -0.01(-0.07%) |
May 18, 2021 | 13.43 | 13.62 | 13.19 | 13.36 | 375,091 | -0.07(-0.49%) |
May 17, 2021 | 13.62 | 13.69 | 13.35 | 13.43 | 310,492 | -0.24(-1.73%) |
May 14, 2021 | 13.76 | 13.95 | 13.60 | 13.67 | 236,769 | -0.13(-0.96%) |
May 13, 2021 | 13.42 | 13.81 | 13.42 | 13.80 | 440,353 | +0.39(+2.88%) |
May 12, 2021 | 13.82 | 13.95 | 13.33 | 13.41 | 375,322 | -0.48(-3.46%) |
May 11, 2021 | 14.12 | 14.20 | 13.86 | 13.89 | 479,181 | -0.40(-2.77%) |
May 10, 2021 | 14.25 | 14.60 | 14.25 | 14.29 | 563,401 | -0.13(-0.92%) |
May 07, 2021 | 14.70 | 14.89 | 14.36 | 14.42 | 241,636 | -0.40(-2.67%) |
May 06, 2021 | 14.24 | 14.82 | 14.13 | 14.82 | 422,961 | +0.41(+2.81%) |
May 05, 2021 | 14.43 | 14.63 | 14.11 | 14.41 | 338,587 | -0.07(-0.46%) |
May 04, 2021 | 14.58 | 14.86 | 14.34 | 14.48 | 335,550 | +0.03(+0.20%) |