Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.92 | 12.92 | 12.92 | 0 | -0.54(-4.01%) | |
Jul 29, 2021 | 13.68 | 13.68 | 13.42 | 13.46 | 210,321 | -0.16(-1.17%) |
Jul 28, 2021 | 13.47 | 13.75 | 13.20 | 13.62 | 343,046 | +0.21(+1.57%) |
Jul 27, 2021 | 13.81 | 13.85 | 13.16 | 13.41 | 410,692 | -0.39(-2.83%) |
Jul 26, 2021 | 13.56 | 13.87 | 13.51 | 13.80 | 249,921 | +0.20(+1.47%) |
Jul 23, 2021 | 13.61 | 13.72 | 13.45 | 13.60 | 213,359 | -0.03(-0.22%) |
Jul 22, 2021 | 13.99 | 13.99 | 13.34 | 13.63 | 417,378 | -0.31(-2.22%) |
Jul 21, 2021 | 13.66 | 14.25 | 13.66 | 13.94 | 515,986 | +0.36(+2.65%) |
Jul 20, 2021 | 13.20 | 13.69 | 13.16 | 13.58 | 686,235 | +0.39(+2.96%) |
Jul 19, 2021 | 13.93 | 13.95 | 13.12 | 13.19 | 1,137,547 | -1.01(-7.11%) |
Jul 16, 2021 | 14.80 | 14.88 | 14.11 | 14.20 | 694,537 | -0.45(-3.07%) |
Jul 15, 2021 | 15.00 | 15.23 | 14.33 | 14.65 | 1,168,473 | -0.44(-2.92%) |
Jul 14, 2021 | 15.51 | 15.51 | 15.05 | 15.09 | 690,705 | -0.38(-2.46%) |
Jul 13, 2021 | 15.92 | 16.09 | 15.34 | 15.47 | 694,983 | -0.44(-2.77%) |
Jul 12, 2021 | 16.06 | 16.39 | 15.62 | 15.91 | 1,063,729 | +0.05(+0.32%) |
Jul 09, 2021 | 15.12 | 15.99 | 15.11 | 15.86 | 974,708 | +0.74(+4.89%) |
Jul 08, 2021 | 15.10 | 15.23 | 14.73 | 15.12 | 646,217 | -0.31(-2.01%) |
Jul 07, 2021 | 15.54 | 15.62 | 15.14 | 15.43 | 462,205 | -0.18(-1.15%) |
Jul 06, 2021 | 16.04 | 16.09 | 15.34 | 15.61 | 977,429 | -0.42(-2.62%) |
Jul 05, 2021 | 15.17 | 16.24 | 15.17 | 16.03 | 863,798 | +0.82(+5.39%) |
Jul 02, 2021 | 15.05 | 15.23 | 14.70 | 15.21 | 643,314 | +0.31(+2.08%) |
Jun 30, 2021 | 14.90 | 14.90 | 14.90 | 0 | +0.07(+0.47%) | |
Jun 29, 2021 | 14.61 | 14.96 | 14.61 | 14.83 | 412,983 | +0.19(+1.30%) |
Jun 28, 2021 | 15.00 | 15.21 | 14.51 | 14.64 | 809,243 | -0.34(-2.27%) |
Jun 25, 2021 | 15.41 | 15.52 | 14.95 | 14.98 | 998,183 | -0.51(-3.29%) |
Jun 24, 2021 | 15.81 | 15.81 | 15.32 | 15.49 | 649,167 | -0.28(-1.78%) |
Jun 23, 2021 | 15.90 | 15.98 | 15.67 | 15.77 | 579,445 | -0.16(-1.00%) |
Jun 22, 2021 | 15.98 | 16.03 | 15.76 | 15.93 | 382,300 | -0.05(-0.31%) |
Jun 21, 2021 | 15.98 | 16.06 | 15.58 | 15.98 | 517,207 | -0.01(-0.06%) |
Jun 18, 2021 | 16.35 | 16.42 | 15.91 | 15.99 | 1,048,489 | -0.39(-2.38%) |
Jun 17, 2021 | 16.00 | 16.76 | 15.93 | 16.38 | 1,462,553 | +0.23(+1.42%) |
Jun 16, 2021 | 15.90 | 16.23 | 15.67 | 16.15 | 883,968 | +0.29(+1.83%) |
Jun 15, 2021 | 15.91 | 15.94 | 15.68 | 15.86 | 559,742 | +0.14(+0.89%) |
Jun 14, 2021 | 16.38 | 16.59 | 15.57 | 15.72 | 2,021,988 | -0.67(-4.09%) |
Jun 11, 2021 | 16.27 | 16.62 | 16.03 | 16.39 | 1,025,156 | +0.17(+1.05%) |
Jun 10, 2021 | 16.25 | 16.47 | 16.01 | 16.22 | 1,325,389 | +0.01(+0.06%) |
Jun 09, 2021 | 16.45 | 16.55 | 16.18 | 16.21 | 1,105,146 | -0.19(-1.16%) |
Jun 08, 2021 | 16.30 | 16.65 | 16.11 | 16.40 | 1,349,413 | +0.25(+1.55%) |
Jun 07, 2021 | 16.10 | 16.67 | 16.05 | 16.15 | 1,248,518 | +0.19(+1.19%) |
Jun 04, 2021 | 15.85 | 16.08 | 15.61 | 15.96 | 813,894 | +0.07(+0.44%) |
Jun 03, 2021 | 15.98 | 16.40 | 15.58 | 15.89 | 1,451,668 | -0.02(-0.13%) |
Jun 02, 2021 | 16.00 | 16.00 | 15.47 | 15.91 | 1,151,701 | +0.01(+0.06%) |
Jun 01, 2021 | 15.98 | 15.98 | 15.27 | 15.90 | 1,102,232 | +0.20(+1.27%) |
May 31, 2021 | 15.50 | 15.81 | 15.44 | 15.70 | 716,818 | +0.45(+2.95%) |
May 28, 2021 | 16.23 | 16.30 | 14.90 | 15.25 | 1,739,080 | -0.63(-3.97%) |
May 27, 2021 | 15.39 | 16.10 | 15.14 | 15.88 | 2,425,416 | +0.62(+4.06%) |
May 26, 2021 | 14.43 | 15.38 | 14.42 | 15.26 | 1,847,205 | +0.92(+6.42%) |
May 25, 2021 | 14.16 | 14.48 | 14.12 | 14.34 | 743,382 | +0.34(+2.43%) |
May 21, 2021 | 14.00 | 14.00 | 14.00 | 0 | +0.12(+0.86%) | |
May 20, 2021 | 13.75 | 13.99 | 13.58 | 13.88 | 620,636 | +0.30(+2.21%) |
May 19, 2021 | 13.00 | 13.68 | 12.66 | 13.58 | 759,109 | +0.42(+3.19%) |
May 18, 2021 | 13.30 | 13.40 | 13.08 | 13.16 | 556,581 | -0.09(-0.68%) |
May 17, 2021 | 13.13 | 13.41 | 13.06 | 13.25 | 613,434 | +0.21(+1.61%) |
May 14, 2021 | 12.22 | 13.09 | 12.17 | 13.04 | 940,502 | +0.86(+7.06%) |
May 13, 2021 | 12.16 | 12.34 | 11.83 | 12.18 | 559,786 | +0.04(+0.33%) |
May 12, 2021 | 12.30 | 12.34 | 12.09 | 12.14 | 464,247 | -0.18(-1.46%) |
May 11, 2021 | 12.36 | 12.36 | 11.91 | 12.32 | 670,105 | -0.20(-1.60%) |
May 10, 2021 | 12.74 | 12.74 | 12.42 | 12.52 | 480,905 | +0.02(+0.16%) |
May 07, 2021 | 12.34 | 12.64 | 12.01 | 12.50 | 633,760 | +0.33(+2.71%) |
May 06, 2021 | 12.40 | 12.47 | 11.70 | 12.17 | 779,776 | -0.38(-3.03%) |
May 05, 2021 | 12.70 | 12.70 | 12.12 | 12.55 | 733,161 | -0.15(-1.18%) |
May 04, 2021 | 12.76 | 12.84 | 12.44 | 12.70 | 368,238 | -0.06(-0.47%) |