Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.21 | 14.55 | 14.01 | 14.13 | 195,695 | -0.15(-1.02%) |
Jul 29, 2021 | 14.26 | 14.42 | 14.21 | 14.28 | 204,034 | +0.07(+0.47%) |
Jul 28, 2021 | 14.22 | 14.53 | 14.17 | 14.21 | 145,387 | +0.04(+0.28%) |
Jul 27, 2021 | 14.48 | 14.48 | 14.07 | 14.17 | 161,275 | -0.31(-2.11%) |
Jul 26, 2021 | 14.28 | 14.55 | 14.26 | 14.48 | 268,966 | +0.53(+3.81%) |
Jul 23, 2021 | 14.26 | 14.36 | 13.90 | 13.95 | 247,468 | -0.18(-1.27%) |
Jul 22, 2021 | 13.91 | 14.24 | 13.76 | 14.13 | 175,738 | +0.28(+2.01%) |
Jul 21, 2021 | 13.36 | 13.90 | 13.30 | 13.85 | 240,991 | +0.50(+3.78%) |
Jul 20, 2021 | 13.53 | 13.57 | 13.28 | 13.34 | 292,875 | -0.10(-0.74%) |
Jul 19, 2021 | 13.39 | 13.49 | 13.23 | 13.44 | 220,673 | +0.04(+0.30%) |
Jul 16, 2021 | 13.88 | 13.88 | 13.30 | 13.40 | 279,922 | -0.40(-2.89%) |
Jul 15, 2021 | 14.34 | 14.34 | 13.50 | 13.80 | 266,040 | -0.52(-3.62%) |
Jul 14, 2021 | 14.40 | 14.56 | 14.19 | 14.32 | 200,717 | -0.07(-0.51%) |
Jul 13, 2021 | 14.32 | 14.46 | 14.19 | 14.39 | 155,520 | +0.04(+0.28%) |
Jul 12, 2021 | 14.19 | 14.40 | 13.98 | 14.35 | 186,466 | +0.13(+0.93%) |
Jul 09, 2021 | 14.05 | 14.52 | 13.96 | 14.22 | 151,989 | +0.21(+1.52%) |
Jul 08, 2021 | 14.32 | 14.39 | 13.96 | 14.01 | 150,298 | -0.43(-2.95%) |
Jul 07, 2021 | 14.44 | 14.50 | 14.28 | 14.43 | 340,323 | +0.06(+0.42%) |
Jul 06, 2021 | 14.48 | 14.68 | 14.28 | 14.37 | 198,871 | +0.12(+0.84%) |
Jul 02, 2021 | 13.91 | 14.31 | 13.85 | 14.25 | 298,996 | +0.42(+3.02%) |
Jul 01, 2021 | 13.81 | 13.85 | 13.74 | 13.83 | 118,609 | +0.12(+0.87%) |
Jun 30, 2021 | 13.69 | 13.85 | 13.55 | 13.71 | 312,466 | +0.03(+0.24%) |
Jun 29, 2021 | 13.69 | 13.80 | 13.65 | 13.68 | 188,596 | -0.03(-0.24%) |
Jun 28, 2021 | 13.67 | 13.81 | 13.61 | 13.71 | 185,895 | +0.18(+1.32%) |
Jun 25, 2021 | 13.65 | 13.85 | 13.53 | 13.53 | 1,482,298 | -0.02(-0.15%) |
Jun 24, 2021 | 13.65 | 13.93 | 13.45 | 13.55 | 1,658,214 | -0.40(-2.86%) |
Jun 23, 2021 | 13.93 | 14.11 | 13.64 | 13.95 | 300,895 | -0.07(-0.47%) |
Jun 22, 2021 | 14.08 | 14.08 | 13.83 | 14.02 | 547,074 | -1.00(-6.63%) |
Jun 21, 2021 | 14.72 | 15.17 | 14.72 | 15.02 | 131,860 | +0.38(+2.59%) |
Jun 18, 2021 | 15.43 | 15.66 | 14.62 | 14.64 | 400,402 | -0.54(-3.54%) |
Jun 17, 2021 | 15.26 | 15.77 | 14.99 | 15.17 | 186,908 | +0.07(+0.44%) |
Jun 16, 2021 | 15.67 | 16.27 | 15.09 | 15.11 | 239,786 | -0.37(-2.36%) |
Jun 15, 2021 | 16.05 | 16.05 | 15.47 | 15.47 | 81,321 | -0.48(-3.00%) |
Jun 14, 2021 | 15.94 | 16.32 | 15.75 | 15.95 | 201,080 | +0.21(+1.31%) |
Jun 11, 2021 | 15.69 | 16.01 | 15.65 | 15.75 | 93,378 | -0.07(-0.41%) |
Jun 10, 2021 | 15.75 | 15.94 | 15.52 | 15.81 | 150,872 | +0.12(+0.79%) |
Jun 09, 2021 | 16.01 | 16.07 | 15.54 | 15.69 | 115,743 | -0.31(-1.92%) |
Jun 08, 2021 | 15.81 | 16.15 | 15.63 | 15.99 | 153,894 | +0.31(+1.96%) |
Jun 07, 2021 | 15.96 | 16.37 | 15.12 | 15.69 | 288,232 | -0.20(-1.23%) |
Jun 04, 2021 | 16.04 | 16.22 | 15.65 | 15.88 | 55,359 | +0.00(+0.00%) |
Jun 03, 2021 | 15.89 | 16.18 | 15.77 | 15.88 | 87,751 | +0.03(+0.21%) |
Jun 02, 2021 | 15.38 | 15.99 | 15.37 | 15.85 | 139,700 | +0.41(+2.62%) |
Jun 01, 2021 | 15.11 | 15.45 | 14.98 | 15.45 | 172,744 | +0.41(+2.74%) |
May 28, 2021 | 15.10 | 15.34 | 14.98 | 15.03 | 88,189 | +0.00(+0.00%) |
May 27, 2021 | 15.07 | 15.53 | 14.87 | 15.03 | 151,245 | +0.24(+1.63%) |
May 26, 2021 | 14.91 | 15.19 | 14.71 | 14.79 | 56,262 | -0.11(-0.75%) |
May 25, 2021 | 14.71 | 15.12 | 14.71 | 14.90 | 48,574 | +0.18(+1.24%) |
May 24, 2021 | 14.88 | 14.90 | 14.64 | 14.72 | 43,630 | -0.15(-1.01%) |
May 21, 2021 | 14.87 | 14.89 | 14.71 | 14.87 | 28,187 | +0.00(+0.00%) |
May 20, 2021 | 15.00 | 15.00 | 14.72 | 14.87 | 56,712 | +0.08(+0.57%) |
May 19, 2021 | 14.63 | 14.89 | 14.57 | 14.78 | 17,366 | +0.08(+0.53%) |
May 18, 2021 | 15.03 | 15.51 | 14.71 | 14.71 | 50,902 | -0.19(-1.27%) |
May 17, 2021 | 14.97 | 15.29 | 14.71 | 14.90 | 37,315 | +0.08(+0.53%) |
May 14, 2021 | 15.04 | 15.04 | 14.65 | 14.82 | 40,437 | +0.04(+0.27%) |
May 13, 2021 | 15.01 | 15.23 | 14.54 | 14.78 | 598,326 | -0.12(-0.83%) |
May 12, 2021 | 14.72 | 15.49 | 14.62 | 14.90 | 97,488 | +0.24(+1.60%) |
May 11, 2021 | 14.38 | 15.03 | 13.97 | 14.67 | 203,436 | +0.44(+3.13%) |
May 10, 2021 | 15.33 | 15.88 | 13.97 | 14.22 | 68,001 | -0.99(-6.53%) |
May 07, 2021 | 14.79 | 15.53 | 14.79 | 15.22 | 91,140 | +0.44(+3.01%) |
May 06, 2021 | 15.50 | 16.01 | 14.61 | 14.77 | 118,933 | -1.05(-6.61%) |
May 05, 2021 | 14.32 | 15.82 | 13.91 | 15.82 | 85,579 | +1.47(+10.25%) |
May 04, 2021 | 14.52 | 14.59 | 14.04 | 14.35 | 71,690 | -0.23(-1.57%) |