Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.95 | 13.98 | 13.84 | 13.93 | 63,667 | +0.22(+1.60%) |
Jul 29, 2021 | 13.66 | 13.73 | 13.52 | 13.71 | 50,421 | +0.08(+0.59%) |
Jul 28, 2021 | 13.77 | 13.77 | 13.61 | 13.63 | 111,450 | -0.35(-2.50%) |
Jul 27, 2021 | 13.91 | 14.00 | 13.84 | 13.98 | 130,428 | +0.05(+0.39%) |
Jul 26, 2021 | 13.89 | 13.96 | 13.85 | 13.93 | 43,838 | +0.12(+0.83%) |
Jul 23, 2021 | 13.73 | 13.84 | 13.70 | 13.81 | 43,181 | +0.17(+1.25%) |
Jul 22, 2021 | 13.81 | 13.81 | 13.64 | 13.64 | 44,216 | -0.21(-1.52%) |
Jul 21, 2021 | 13.62 | 13.85 | 13.62 | 13.85 | 99,896 | +0.32(+2.37%) |
Jul 20, 2021 | 13.60 | 13.64 | 13.41 | 13.53 | 290,943 | -0.14(-1.02%) |
Jul 19, 2021 | 13.59 | 13.67 | 13.50 | 13.67 | 205,250 | -0.10(-0.73%) |
Jul 16, 2021 | 13.86 | 13.86 | 13.69 | 13.77 | 66,379 | +0.06(+0.44%) |
Jul 15, 2021 | 13.91 | 13.91 | 13.68 | 13.71 | 107,924 | -0.47(-3.31%) |
Jul 14, 2021 | 14.34 | 14.34 | 14.15 | 14.18 | 64,685 | +0.11(+0.78%) |
Jul 13, 2021 | 14.20 | 14.27 | 14.07 | 14.07 | 64,272 | -0.43(-2.96%) |
Jul 12, 2021 | 14.55 | 14.55 | 14.41 | 14.50 | 129,788 | +0.07(+0.49%) |
Jul 09, 2021 | 14.17 | 14.48 | 14.09 | 14.43 | 95,166 | -0.12(-0.82%) |
Jul 08, 2021 | 14.37 | 14.58 | 14.28 | 14.55 | 150,776 | -0.20(-1.36%) |
Jul 07, 2021 | 14.79 | 14.89 | 14.66 | 14.75 | 245,308 | +0.16(+1.08%) |
Jul 06, 2021 | 14.81 | 14.92 | 14.54 | 14.59 | 65,503 | +0.05(+0.36%) |
Jul 02, 2021 | 14.45 | 14.64 | 14.43 | 14.54 | 80,126 | +0.03(+0.21%) |
Jul 01, 2021 | 14.51 | 14.62 | 14.35 | 14.51 | 103,167 | +0.03(+0.21%) |
Jun 30, 2021 | 14.50 | 14.59 | 14.33 | 14.48 | 56,692 | -0.03(-0.21%) |
Jun 29, 2021 | 14.61 | 14.61 | 14.51 | 14.51 | 84,052 | -0.01(-0.07%) |
Jun 28, 2021 | 14.62 | 14.62 | 14.38 | 14.52 | 85,511 | -0.18(-1.23%) |
Jun 25, 2021 | 14.66 | 14.78 | 14.59 | 14.70 | 75,367 | +0.10(+0.68%) |
Jun 24, 2021 | 14.55 | 14.60 | 14.50 | 14.60 | 163,587 | +0.30(+2.10%) |
Jun 23, 2021 | 14.45 | 14.45 | 14.25 | 14.30 | 72,777 | -0.27(-1.85%) |
Jun 22, 2021 | 14.62 | 14.62 | 14.47 | 14.57 | 53,936 | -0.02(-0.14%) |
Jun 21, 2021 | 14.27 | 14.59 | 14.27 | 14.59 | 78,416 | +0.38(+2.64%) |
Jun 18, 2021 | 14.37 | 14.47 | 14.12 | 14.21 | 58,010 | -0.29(-1.97%) |
Jun 17, 2021 | 14.63 | 14.63 | 14.36 | 14.50 | 130,409 | -0.34(-2.26%) |
Jun 16, 2021 | 14.92 | 15.02 | 14.79 | 14.84 | 90,844 | -0.29(-1.95%) |
Jun 15, 2021 | 15.21 | 15.27 | 15.00 | 15.13 | 102,958 | +0.10(+0.67%) |
Jun 14, 2021 | 14.96 | 15.03 | 14.82 | 15.03 | 116,195 | -0.02(-0.13%) |
Jun 11, 2021 | 15.04 | 15.05 | 14.85 | 15.05 | 117,674 | -0.08(-0.53%) |
Jun 10, 2021 | 15.15 | 15.22 | 15.05 | 15.13 | 90,853 | +0.13(+0.84%) |
Jun 09, 2021 | 14.99 | 15.06 | 14.96 | 15.00 | 84,544 | +0.18(+1.24%) |
Jun 08, 2021 | 14.94 | 14.94 | 14.75 | 14.82 | 193,718 | -0.29(-1.95%) |
Jun 07, 2021 | 15.00 | 15.16 | 14.95 | 15.12 | 142,326 | +0.23(+1.55%) |
Jun 04, 2021 | 14.96 | 15.00 | 14.80 | 14.88 | 138,458 | +0.29(+1.95%) |
Jun 03, 2021 | 14.40 | 14.61 | 14.35 | 14.60 | 95,863 | +0.16(+1.11%) |
Jun 02, 2021 | 14.50 | 14.50 | 14.32 | 14.44 | 127,489 | +0.25(+1.76%) |
Jun 01, 2021 | 14.09 | 14.28 | 14.09 | 14.19 | 97,861 | +0.37(+2.68%) |
May 28, 2021 | 13.85 | 13.90 | 13.76 | 13.82 | 40,979 | +0.07(+0.51%) |
May 27, 2021 | 13.64 | 13.86 | 13.58 | 13.75 | 56,737 | -0.05(-0.36%) |
May 26, 2021 | 13.89 | 13.89 | 13.76 | 13.80 | 113,105 | -0.24(-1.71%) |
May 25, 2021 | 14.15 | 14.21 | 13.98 | 14.04 | 98,011 | -0.07(-0.50%) |
May 24, 2021 | 14.20 | 14.20 | 14.04 | 14.11 | 72,270 | +0.07(+0.50%) |
May 21, 2021 | 13.98 | 14.14 | 13.94 | 14.04 | 80,750 | +0.29(+2.11%) |
May 20, 2021 | 13.65 | 13.77 | 13.55 | 13.75 | 101,115 | +0.35(+2.61%) |
May 19, 2021 | 13.21 | 13.42 | 13.16 | 13.40 | 40,656 | +0.00(+0.00%) |
May 18, 2021 | 13.51 | 13.51 | 13.30 | 13.40 | 82,658 | +0.65(+5.10%) |
May 17, 2021 | 12.85 | 12.85 | 12.70 | 12.75 | 90,245 | -0.04(-0.31%) |
May 14, 2021 | 12.25 | 12.81 | 12.25 | 12.79 | 70,923 | +0.24(+1.91%) |
May 13, 2021 | 12.20 | 12.79 | 12.20 | 12.55 | 118,349 | +0.04(+0.28%) |
May 12, 2021 | 12.54 | 12.70 | 12.44 | 12.52 | 147,669 | -0.43(-3.36%) |
May 11, 2021 | 12.87 | 13.07 | 12.78 | 12.95 | 455,391 | -0.39(-2.92%) |
May 10, 2021 | 13.64 | 13.71 | 13.33 | 13.34 | 113,068 | +0.25(+1.93%) |
May 07, 2021 | 13.01 | 13.10 | 12.90 | 13.09 | 86,103 | -0.09(-0.70%) |
May 06, 2021 | 13.54 | 13.54 | 13.11 | 13.18 | 244,852 | +0.20(+1.54%) |
May 05, 2021 | 12.87 | 12.98 | 12.83 | 12.98 | 153,463 | +0.80(+6.61%) |
May 04, 2021 | 12.24 | 12.30 | 12.00 | 12.18 | 79,697 | -0.16(-1.30%) |