Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.52 | 15.92 | 15.08 | 15.36 | 115,094 | -0.35(-2.25%) |
Jul 29, 2021 | 15.84 | 16.36 | 15.60 | 15.71 | 188,058 | -0.13(-0.80%) |
Jul 28, 2021 | 15.60 | 15.92 | 15.24 | 15.84 | 130,971 | +0.48(+3.13%) |
Jul 27, 2021 | 15.60 | 15.76 | 14.56 | 15.36 | 209,861 | -0.32(-2.04%) |
Jul 26, 2021 | 15.92 | 16.40 | 15.52 | 15.68 | 126,720 | +0.00(+0.00%) |
Jul 23, 2021 | 16.48 | 16.56 | 15.48 | 15.68 | 251,628 | -0.80(-4.85%) |
Jul 22, 2021 | 17.44 | 17.47 | 16.32 | 16.48 | 132,218 | -0.80(-4.63%) |
Jul 21, 2021 | 16.48 | 17.36 | 16.48 | 17.28 | 173,549 | +0.96(+5.88%) |
Jul 20, 2021 | 16.32 | 16.64 | 15.76 | 16.32 | 153,431 | +0.16(+0.99%) |
Jul 19, 2021 | 15.84 | 16.39 | 15.04 | 16.16 | 234,358 | +0.00(+0.00%) |
Jul 16, 2021 | 16.80 | 17.12 | 16.00 | 16.16 | 152,525 | -0.40(-2.42%) |
Jul 15, 2021 | 16.00 | 17.04 | 15.84 | 16.56 | 239,776 | +0.56(+3.50%) |
Jul 14, 2021 | 16.88 | 16.96 | 15.84 | 16.00 | 275,879 | -0.96(-5.66%) |
Jul 13, 2021 | 18.00 | 18.00 | 16.81 | 16.96 | 233,062 | -0.96(-5.36%) |
Jul 12, 2021 | 17.84 | 18.54 | 17.36 | 17.92 | 351,906 | +0.16(+0.90%) |
Jul 09, 2021 | 18.08 | 18.16 | 17.36 | 17.76 | 200,778 | +0.00(+0.00%) |
Jul 08, 2021 | 17.20 | 17.76 | 16.56 | 17.76 | 252,534 | +0.56(+3.26%) |
Jul 07, 2021 | 18.40 | 18.51 | 16.96 | 17.20 | 298,149 | -1.12(-6.11%) |
Jul 06, 2021 | 18.56 | 19.12 | 18.08 | 18.32 | 157,915 | -0.08(-0.43%) |
Jul 02, 2021 | 18.96 | 19.04 | 18.00 | 18.40 | 175,204 | -0.16(-0.86%) |
Jul 01, 2021 | 19.28 | 19.36 | 18.32 | 18.56 | 247,286 | -0.72(-3.73%) |
Jun 30, 2021 | 19.92 | 19.92 | 19.12 | 19.28 | 248,666 | -0.56(-2.82%) |
Jun 29, 2021 | 20.16 | 20.40 | 19.36 | 19.84 | 261,017 | -0.08(-0.40%) |
Jun 28, 2021 | 20.88 | 20.96 | 19.84 | 19.92 | 206,882 | -0.80(-3.86%) |
Jun 25, 2021 | 20.64 | 20.96 | 20.24 | 20.72 | 177,805 | +0.16(+0.78%) |
Jun 24, 2021 | 21.04 | 21.12 | 20.44 | 20.56 | 207,188 | -0.48(-2.28%) |
Jun 23, 2021 | 20.08 | 21.04 | 20.08 | 21.04 | 210,563 | +1.12(+5.62%) |
Jun 22, 2021 | 20.00 | 20.16 | 19.28 | 19.92 | 282,200 | -0.16(-0.80%) |
Jun 21, 2021 | 21.20 | 21.20 | 19.60 | 20.08 | 382,447 | -0.96(-4.56%) |
Jun 18, 2021 | 22.48 | 22.75 | 21.04 | 21.04 | 545,891 | -1.28(-5.73%) |
Jun 17, 2021 | 22.48 | 23.68 | 22.24 | 22.32 | 371,041 | -0.08(-0.36%) |
Jun 16, 2021 | 23.12 | 23.52 | 22.24 | 22.40 | 341,452 | -0.72(-3.11%) |
Jun 15, 2021 | 21.84 | 23.76 | 21.04 | 23.12 | 682,641 | +1.12(+5.09%) |
Jun 14, 2021 | 19.92 | 22.72 | 19.92 | 22.00 | 391,861 | +1.84(+9.13%) |
Jun 11, 2021 | 20.16 | 20.68 | 20.08 | 20.16 | 160,349 | -0.24(-1.18%) |
Jun 10, 2021 | 20.64 | 21.07 | 19.92 | 20.40 | 254,972 | -0.48(-2.30%) |
Jun 09, 2021 | 21.68 | 22.23 | 20.88 | 20.88 | 295,553 | -1.04(-4.74%) |
Jun 08, 2021 | 22.00 | 22.72 | 21.50 | 21.92 | 356,113 | +0.00(+0.00%) |
Jun 07, 2021 | 20.48 | 22.31 | 20.48 | 21.92 | 348,148 | +1.12(+5.38%) |
Jun 04, 2021 | 20.32 | 21.12 | 20.08 | 20.80 | 211,517 | +0.24(+1.17%) |
Jun 03, 2021 | 20.80 | 21.76 | 20.73 | 20.56 | 438,412 | -0.48(-2.28%) |
Jun 02, 2021 | 19.68 | 22.00 | 19.60 | 21.04 | 713,341 | +0.80(+3.95%) |
Jun 01, 2021 | 20.24 | 20.36 | 19.12 | 20.24 | 391,953 | +0.24(+1.20%) |
May 28, 2021 | 20.00 | 20.56 | 19.76 | 20.00 | 388,279 | -0.16(-0.79%) |
May 27, 2021 | 19.76 | 20.24 | 18.96 | 20.16 | 303,708 | +0.56(+2.86%) |
May 26, 2021 | 18.96 | 19.68 | 18.64 | 19.60 | 379,212 | +1.20(+6.52%) |
May 25, 2021 | 17.68 | 19.12 | 17.56 | 18.40 | 422,926 | +0.56(+3.14%) |
May 24, 2021 | 18.00 | 18.56 | 17.52 | 17.84 | 425,324 | -0.40(-2.19%) |
May 21, 2021 | 18.56 | 18.56 | 17.80 | 18.24 | 319,652 | +0.08(+0.44%) |
May 20, 2021 | 18.16 | 19.12 | 17.68 | 18.16 | 978,882 | -0.32(-1.73%) |
May 19, 2021 | 17.60 | 19.04 | 17.60 | 18.48 | 1,162,803 | +0.16(+0.87%) |
May 18, 2021 | 18.64 | 19.76 | 18.24 | 18.32 | 612,950 | -0.96(-4.98%) |
May 17, 2021 | 17.36 | 19.60 | 16.96 | 19.28 | 985,543 | +1.52(+8.56%) |
May 14, 2021 | 17.92 | 18.48 | 17.36 | 17.76 | 483,117 | +0.32(+1.83%) |
May 13, 2021 | 17.76 | 18.80 | 17.04 | 17.44 | 302,351 | -0.40(-2.24%) |
May 12, 2021 | 19.68 | 19.84 | 17.68 | 17.84 | 501,209 | -1.84(-9.35%) |
May 11, 2021 | 17.20 | 20.08 | 16.96 | 19.68 | 644,535 | +1.52(+8.37%) |
May 10, 2021 | 20.40 | 20.40 | 18.16 | 18.16 | 292,759 | -1.36(-6.97%) |
May 07, 2021 | 19.36 | 20.16 | 19.20 | 19.52 | 519,112 | +0.32(+1.67%) |
May 06, 2021 | 19.44 | 19.92 | 18.72 | 19.20 | 304,105 | -0.64(-3.23%) |
May 05, 2021 | 20.32 | 21.12 | 19.60 | 19.84 | 482,475 | -0.80(-3.88%) |
May 04, 2021 | 20.08 | 20.64 | 18.88 | 20.64 | 515,815 | +0.00(+0.00%) |