Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.02 | 13.02 | 12.78 | 12.85 | 55,075 | -0.02(-0.15%) |
Jul 29, 2021 | 12.71 | 12.95 | 12.54 | 12.87 | 70,443 | +0.27(+2.15%) |
Jul 28, 2021 | 12.71 | 12.71 | 12.35 | 12.60 | 56,354 | +0.16(+1.25%) |
Jul 27, 2021 | 12.51 | 12.63 | 12.37 | 12.44 | 61,762 | -0.13(-1.00%) |
Jul 26, 2021 | 12.73 | 12.87 | 12.55 | 12.57 | 48,718 | -0.14(-1.07%) |
Jul 23, 2021 | 12.71 | 12.83 | 12.51 | 12.71 | 48,205 | +0.07(+0.54%) |
Jul 22, 2021 | 13.03 | 13.06 | 12.63 | 12.64 | 44,295 | -0.46(-3.48%) |
Jul 21, 2021 | 13.12 | 13.35 | 12.96 | 13.09 | 70,632 | +0.12(+0.90%) |
Jul 20, 2021 | 12.76 | 13.12 | 12.73 | 12.98 | 57,647 | +0.26(+2.06%) |
Jul 19, 2021 | 12.61 | 12.91 | 12.42 | 12.71 | 90,801 | -0.20(-1.57%) |
Jul 16, 2021 | 13.33 | 13.33 | 12.91 | 12.92 | 76,605 | -0.29(-2.20%) |
Jul 15, 2021 | 13.08 | 13.33 | 12.95 | 13.21 | 137,769 | -0.02(-0.15%) |
Jul 14, 2021 | 13.44 | 13.44 | 13.09 | 13.23 | 54,496 | -0.19(-1.44%) |
Jul 13, 2021 | 13.68 | 13.69 | 13.39 | 13.42 | 69,585 | -0.33(-2.39%) |
Jul 12, 2021 | 13.56 | 13.80 | 13.41 | 13.75 | 68,247 | +0.14(+1.00%) |
Jul 09, 2021 | 13.51 | 13.71 | 13.43 | 13.62 | 50,206 | +0.32(+2.40%) |
Jul 08, 2021 | 13.16 | 13.54 | 13.13 | 13.30 | 80,411 | -0.32(-2.35%) |
Jul 07, 2021 | 13.71 | 13.89 | 13.54 | 13.62 | 74,817 | -0.10(-0.71%) |
Jul 06, 2021 | 13.99 | 13.99 | 13.46 | 13.71 | 124,484 | -0.28(-2.01%) |
Jul 02, 2021 | 14.41 | 14.41 | 13.95 | 13.99 | 86,908 | -0.41(-2.82%) |
Jul 01, 2021 | 14.43 | 14.53 | 14.27 | 14.40 | 86,787 | +0.11(+0.75%) |
Jun 30, 2021 | 14.24 | 14.55 | 14.22 | 14.29 | 93,270 | -0.07(-0.47%) |
Jun 29, 2021 | 14.15 | 14.49 | 14.09 | 14.36 | 97,974 | +0.21(+1.51%) |
Jun 28, 2021 | 13.95 | 14.18 | 13.71 | 14.15 | 126,834 | +0.20(+1.46%) |
Jun 25, 2021 | 14.29 | 14.42 | 13.85 | 13.94 | 313,423 | -0.25(-1.77%) |
Jun 24, 2021 | 14.26 | 14.26 | 14.09 | 14.20 | 105,206 | +0.01(+0.07%) |
Jun 23, 2021 | 14.59 | 14.62 | 14.17 | 14.19 | 85,296 | -0.37(-2.53%) |
Jun 22, 2021 | 14.63 | 14.72 | 14.47 | 14.55 | 75,001 | -0.14(-0.92%) |
Jun 21, 2021 | 14.42 | 14.76 | 14.20 | 14.69 | 104,893 | +0.56(+3.98%) |
Jun 18, 2021 | 14.18 | 14.14 | 14.08 | 14.13 | 122,895 | -0.27(-1.88%) |
Jun 17, 2021 | 14.61 | 14.67 | 14.20 | 14.40 | 79,523 | -0.32(-2.17%) |
Jun 16, 2021 | 14.82 | 14.83 | 14.26 | 14.72 | 120,044 | -0.09(-0.59%) |
Jun 15, 2021 | 14.96 | 15.10 | 14.68 | 14.81 | 105,813 | -0.20(-1.36%) |
Jun 14, 2021 | 15.43 | 15.50 | 14.89 | 15.01 | 93,990 | -0.39(-2.52%) |
Jun 11, 2021 | 15.59 | 15.66 | 15.37 | 15.40 | 66,500 | -0.11(-0.69%) |
Jun 10, 2021 | 15.89 | 15.89 | 15.33 | 15.50 | 59,591 | -0.19(-1.23%) |
Jun 09, 2021 | 16.28 | 16.32 | 15.62 | 15.70 | 102,390 | -0.55(-3.40%) |
Jun 08, 2021 | 16.32 | 16.39 | 16.12 | 16.25 | 58,529 | -0.01(-0.06%) |
Jun 07, 2021 | 15.90 | 16.30 | 15.87 | 16.26 | 100,929 | +0.43(+2.69%) |
Jun 04, 2021 | 15.77 | 15.93 | 15.49 | 15.83 | 82,896 | +0.24(+1.55%) |
Jun 03, 2021 | 15.54 | 15.62 | 15.14 | 15.59 | 88,063 | +0.00(+0.00%) |
Jun 02, 2021 | 16.41 | 16.41 | 15.35 | 15.59 | 190,569 | -0.75(-4.56%) |
Jun 01, 2021 | 16.20 | 16.43 | 15.97 | 16.34 | 104,885 | +0.36(+2.24%) |
May 28, 2021 | 16.28 | 16.32 | 15.79 | 15.98 | 70,226 | -0.29(-1.79%) |
May 27, 2021 | 16.64 | 17.13 | 16.22 | 16.27 | 115,465 | -0.33(-1.98%) |
May 26, 2021 | 16.39 | 16.64 | 16.30 | 16.60 | 144,044 | +0.29(+1.78%) |
May 25, 2021 | 15.73 | 16.73 | 15.73 | 16.31 | 239,284 | +0.54(+3.44%) |
May 24, 2021 | 15.03 | 15.79 | 15.03 | 15.77 | 194,530 | +0.72(+4.76%) |
May 21, 2021 | 15.14 | 15.38 | 14.89 | 15.05 | 54,630 | +0.06(+0.39%) |
May 20, 2021 | 15.07 | 15.07 | 14.73 | 14.99 | 64,373 | +0.02(+0.13%) |
May 19, 2021 | 14.58 | 15.45 | 14.53 | 14.97 | 96,065 | -0.16(-1.09%) |
May 18, 2021 | 15.37 | 15.56 | 15.14 | 15.14 | 231,481 | -0.15(-1.01%) |
May 17, 2021 | 15.16 | 15.35 | 14.80 | 15.29 | 91,867 | -0.02(-0.13%) |
May 14, 2021 | 14.60 | 15.38 | 14.56 | 15.31 | 162,829 | +0.82(+5.67%) |
May 13, 2021 | 14.59 | 14.83 | 14.35 | 14.49 | 145,783 | -0.13(-0.92%) |
May 12, 2021 | 15.37 | 15.42 | 14.59 | 14.62 | 132,210 | -0.65(-4.25%) |
May 11, 2021 | 15.42 | 15.74 | 15.21 | 15.27 | 119,010 | -0.58(-3.68%) |
May 10, 2021 | 16.11 | 16.51 | 15.83 | 15.86 | 261,709 | -0.42(-2.58%) |
May 07, 2021 | 16.08 | 16.69 | 15.91 | 16.28 | 259,264 | +0.10(+0.59%) |
May 06, 2021 | 15.60 | 16.93 | 15.13 | 16.18 | 557,602 | +0.94(+6.14%) |
May 05, 2021 | 14.33 | 18.93 | 14.31 | 15.24 | 1,734,660 | +1.46(+10.61%) |
May 04, 2021 | 13.81 | 13.90 | 13.58 | 13.78 | 277,062 | -0.07(-0.48%) |