Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.25 | 14.25 | 14.15 | 14.16 | 5,871 | -0.19(-1.35%) |
Jul 29, 2021 | 14.24 | 14.59 | 14.21 | 14.35 | 1,913 | +0.29(+2.06%) |
Jul 28, 2021 | 14.15 | 14.24 | 14.06 | 14.06 | 661 | -0.18(-1.28%) |
Jul 27, 2021 | 14.29 | 14.29 | 14.24 | 14.24 | 1,238 | -0.20(-1.35%) |
Jul 26, 2021 | 14.32 | 14.56 | 14.32 | 14.44 | 2,984 | +0.36(+2.53%) |
Jul 23, 2021 | 14.17 | 14.17 | 14.08 | 14.08 | 1,626 | -0.07(-0.49%) |
Jul 22, 2021 | 14.32 | 14.32 | 14.11 | 14.15 | 1,471 | -0.03(-0.20%) |
Jul 21, 2021 | 14.18 | 14.18 | 14.18 | 14.18 | 230 | +0.18(+1.27%) |
Jul 20, 2021 | 14.06 | 14.10 | 13.93 | 14.00 | 10,885 | +0.04(+0.25%) |
Jul 19, 2021 | 14.49 | 14.49 | 13.96 | 13.96 | 4,671 | -0.72(-4.92%) |
Jul 16, 2021 | 14.87 | 14.91 | 14.69 | 14.69 | 4,640 | -0.16(-1.09%) |
Jul 15, 2021 | 15.00 | 15.00 | 14.75 | 14.85 | 3,640 | -0.52(-3.38%) |
Jul 14, 2021 | 15.43 | 15.43 | 15.34 | 15.37 | 10,066 | -0.01(-0.07%) |
Jul 12, 2021 | 15.38 | 15.38 | 15.38 | 80 | +0.11(+0.72%) | |
Jul 09, 2021 | 15.20 | 15.27 | 15.17 | 15.27 | 1,277 | +0.17(+1.13%) |
Jul 08, 2021 | 15.25 | 15.25 | 15.10 | 15.10 | 3,313 | -0.31(-2.01%) |
Jul 07, 2021 | 15.41 | 15.56 | 15.41 | 15.41 | 2,955 | -0.17(-1.09%) |
Jul 06, 2021 | 15.60 | 15.60 | 15.35 | 15.58 | 2,276 | -0.17(-1.08%) |
Jul 02, 2021 | 15.90 | 15.95 | 15.73 | 15.75 | 4,463 | +0.50(+3.28%) |
Jul 01, 2021 | 16.06 | 16.06 | 15.25 | 15.25 | 2,097 | -0.42(-2.68%) |
Jun 30, 2021 | 15.67 | 15.67 | 15.61 | 15.67 | 840 | +0.14(+0.90%) |
Jun 29, 2021 | 15.51 | 15.56 | 15.51 | 15.53 | 1,240 | -0.36(-2.27%) |
Jun 28, 2021 | 15.91 | 16.00 | 15.74 | 15.89 | 2,811 | -0.14(-0.87%) |
Jun 25, 2021 | 16.00 | 16.03 | 15.96 | 16.03 | 1,470 | +0.04(+0.26%) |
Jun 24, 2021 | 15.92 | 15.99 | 15.86 | 15.99 | 1,103 | +0.07(+0.43%) |
Jun 23, 2021 | 15.78 | 15.92 | 15.61 | 15.92 | 2,387 | +0.13(+0.82%) |
Jun 21, 2021 | 15.79 | 15.79 | 15.79 | 7 | +0.20(+1.26%) | |
Jun 18, 2021 | 15.72 | 15.72 | 15.56 | 15.60 | 4,048 | -0.11(-0.72%) |
Jun 17, 2021 | 15.59 | 15.71 | 15.59 | 15.71 | 2,800 | -0.02(-0.14%) |
Jun 16, 2021 | 15.86 | 15.90 | 15.72 | 15.73 | 12,917 | -0.35(-2.15%) |
Jun 15, 2021 | 16.15 | 16.20 | 16.08 | 16.08 | 2,066 | +0.11(+0.66%) |
Jun 14, 2021 | 15.86 | 16.01 | 15.85 | 15.97 | 4,529 | +0.27(+1.72%) |
Jun 10, 2021 | 15.70 | 15.70 | 15.70 | 195 | -0.17(-1.04%) | |
Jun 09, 2021 | 15.63 | 15.87 | 15.63 | 15.87 | 291 | +0.20(+1.25%) |
Jun 08, 2021 | 15.65 | 15.67 | 15.65 | 15.67 | 1,882 | +0.02(+0.14%) |
Jun 07, 2021 | 15.57 | 15.69 | 15.57 | 15.65 | 4,593 | +0.12(+0.76%) |
Jun 04, 2021 | 15.43 | 15.59 | 15.43 | 15.53 | 2,028 | +0.22(+1.44%) |
Jun 03, 2021 | 15.33 | 15.33 | 15.27 | 15.31 | 3,356 | -0.17(-1.09%) |
Jun 02, 2021 | 15.61 | 15.65 | 15.48 | 15.48 | 922 | -0.17(-1.10%) |
Jun 01, 2021 | 15.99 | 15.99 | 15.65 | 15.65 | 2,415 | +0.44(+2.89%) |
May 28, 2021 | 15.05 | 15.24 | 15.05 | 15.21 | 5,147 | +0.21(+1.40%) |
May 27, 2021 | 15.26 | 15.26 | 15.00 | 15.00 | 4,293 | -0.11(-0.73%) |
May 26, 2021 | 15.10 | 15.25 | 15.01 | 15.11 | 6,655 | -0.06(-0.40%) |
May 25, 2021 | 15.49 | 15.55 | 15.17 | 15.17 | 1,574 | -0.35(-2.26%) |
May 24, 2021 | 16.10 | 16.10 | 15.52 | 15.52 | 1,663 | -0.08(-0.51%) |
May 21, 2021 | 15.58 | 15.60 | 15.58 | 15.60 | 1,326 | -0.06(-0.38%) |
May 20, 2021 | 15.50 | 15.70 | 15.50 | 15.66 | 1,196 | +0.28(+1.81%) |
May 19, 2021 | 15.50 | 15.65 | 15.34 | 15.38 | 2,947 | -0.25(-1.59%) |
May 18, 2021 | 15.66 | 15.76 | 15.59 | 15.63 | 7,476 | -0.22(-1.38%) |
May 17, 2021 | 15.93 | 15.95 | 15.75 | 15.85 | 6,236 | +0.04(+0.25%) |
May 14, 2021 | 16.00 | 16.00 | 15.51 | 15.81 | 5,188 | +0.23(+1.48%) |
May 13, 2021 | 15.86 | 15.96 | 15.55 | 15.58 | 7,057 | -0.16(-1.02%) |
May 12, 2021 | 16.16 | 16.16 | 15.66 | 15.74 | 7,190 | -0.22(-1.38%) |
May 11, 2021 | 15.84 | 16.05 | 15.75 | 15.96 | 3,894 | -0.16(-1.00%) |
May 10, 2021 | 16.26 | 16.26 | 15.79 | 16.12 | 13,146 | +0.04(+0.26%) |
May 07, 2021 | 16.19 | 16.30 | 15.99 | 16.08 | 14,560 | -0.17(-1.05%) |
May 06, 2021 | 16.70 | 16.83 | 16.20 | 16.25 | 19,384 | -1.22(-7.00%) |
May 05, 2021 | 17.50 | 17.50 | 17.47 | 17.47 | 2,210 | +0.29(+1.68%) |
May 04, 2021 | 17.14 | 17.26 | 17.09 | 17.18 | 4,561 | -0.08(-0.45%) |