Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.11 | 13.11 | 13.06 | 13.07 | 2,998 | +0.02(+0.15%) |
Jul 29, 2021 | 12.76 | 13.05 | 12.76 | 13.05 | 629 | -0.11(-0.84%) |
Jul 28, 2021 | 13.16 | 13.16 | 13.16 | 13.16 | 440 | +0.26(+2.00%) |
Jul 27, 2021 | 13.00 | 13.00 | 12.86 | 12.90 | 1,470 | -0.37(-2.77%) |
Jul 26, 2021 | 13.27 | 13.27 | 13.27 | 13.27 | 283 | +0.46(+3.59%) |
Jul 23, 2021 | 13.14 | 13.14 | 12.81 | 12.81 | 2,910 | -0.31(-2.39%) |
Jul 22, 2021 | 13.07 | 13.27 | 13.07 | 13.12 | 1,741 | +0.02(+0.18%) |
Jul 21, 2021 | 13.28 | 13.59 | 13.10 | 13.10 | 2,705 | +0.00(+0.00%) |
Jul 20, 2021 | 13.00 | 13.42 | 13.00 | 13.10 | 3,541 | +0.06(+0.46%) |
Jul 19, 2021 | 13.04 | 13.26 | 13.01 | 13.04 | 3,193 | -0.02(-0.15%) |
Jul 16, 2021 | 13.06 | 13.15 | 13.03 | 13.06 | 1,016 | +0.05(+0.38%) |
Jul 15, 2021 | 13.20 | 13.20 | 13.01 | 13.01 | 3,776 | -0.10(-0.76%) |
Jul 14, 2021 | 13.22 | 13.22 | 13.10 | 13.11 | 1,613 | -0.04(-0.30%) |
Jul 13, 2021 | 13.10 | 13.15 | 13.10 | 13.15 | 1,148 | -0.20(-1.51%) |
Jul 12, 2021 | 13.24 | 13.35 | 13.24 | 13.35 | 780 | +0.25(+1.92%) |
Jul 09, 2021 | 13.28 | 13.37 | 13.10 | 13.10 | 2,830 | -0.36(-2.67%) |
Jul 08, 2021 | 13.10 | 13.46 | 13.10 | 13.46 | 4,771 | +0.22(+1.68%) |
Jul 07, 2021 | 13.24 | 13.42 | 13.24 | 13.24 | 887 | -0.12(-0.92%) |
Jul 06, 2021 | 13.50 | 13.50 | 13.25 | 13.36 | 3,574 | -0.19(-1.40%) |
Jul 02, 2021 | 13.49 | 14.19 | 13.23 | 13.55 | 5,908 | +0.34(+2.57%) |
Jul 01, 2021 | 13.19 | 13.85 | 13.18 | 13.21 | 4,142 | +0.06(+0.46%) |
Jun 30, 2021 | 13.62 | 13.86 | 13.15 | 13.15 | 5,483 | -0.17(-1.28%) |
Jun 29, 2021 | 13.87 | 13.87 | 13.32 | 13.32 | 4,519 | -0.72(-5.13%) |
Jun 28, 2021 | 13.96 | 14.14 | 13.64 | 14.04 | 6,897 | +0.08(+0.57%) |
Jun 25, 2021 | 13.50 | 14.55 | 13.34 | 13.96 | 230,156 | +0.58(+4.33%) |
Jun 24, 2021 | 13.40 | 13.92 | 13.21 | 13.38 | 16,738 | +0.23(+1.75%) |
Jun 23, 2021 | 13.15 | 13.45 | 13.01 | 13.15 | 24,124 | +0.02(+0.15%) |
Jun 22, 2021 | 13.11 | 13.48 | 13.02 | 13.13 | 12,791 | +0.02(+0.15%) |
Jun 21, 2021 | 13.55 | 13.55 | 13.01 | 13.11 | 8,968 | -0.23(-1.72%) |
Jun 18, 2021 | 13.76 | 13.76 | 13.07 | 13.34 | 13,526 | -0.02(-0.15%) |
Jun 17, 2021 | 13.75 | 13.75 | 13.36 | 13.36 | 10,244 | -0.18(-1.33%) |
Jun 16, 2021 | 14.20 | 14.25 | 13.47 | 13.54 | 12,195 | -0.72(-5.05%) |
Jun 15, 2021 | 14.98 | 15.04 | 14.26 | 14.26 | 5,741 | -0.24(-1.66%) |
Jun 14, 2021 | 15.02 | 15.08 | 14.50 | 14.50 | 3,592 | -0.61(-4.04%) |
Jun 11, 2021 | 15.80 | 15.91 | 15.10 | 15.11 | 4,518 | -0.67(-4.25%) |
Jun 10, 2021 | 15.59 | 16.27 | 15.59 | 15.78 | 4,727 | -0.32(-1.99%) |
Jun 09, 2021 | 16.56 | 16.56 | 15.72 | 16.10 | 1,476 | +0.20(+1.26%) |
Jun 08, 2021 | 16.56 | 16.56 | 15.83 | 15.90 | 2,694 | -0.51(-3.11%) |
Jun 07, 2021 | 16.79 | 16.93 | 16.10 | 16.41 | 5,893 | -0.01(-0.06%) |
Jun 04, 2021 | 17.25 | 17.62 | 15.99 | 16.42 | 7,094 | -0.44(-2.61%) |
Jun 03, 2021 | 18.10 | 18.48 | 16.83 | 16.86 | 14,838 | -1.51(-8.22%) |
Jun 02, 2021 | 17.85 | 18.37 | 17.47 | 18.37 | 3,702 | +0.94(+5.39%) |
Jun 01, 2021 | 17.09 | 17.78 | 17.05 | 17.43 | 4,849 | -0.24(-1.36%) |
May 28, 2021 | 16.07 | 18.13 | 16.07 | 17.67 | 3,416 | +0.50(+2.91%) |
May 27, 2021 | 18.17 | 18.17 | 17.16 | 17.17 | 7,435 | -1.00(-5.50%) |
May 26, 2021 | 18.47 | 18.47 | 17.70 | 18.17 | 4,884 | -0.03(-0.16%) |
May 25, 2021 | 19.85 | 19.85 | 18.19 | 18.20 | 7,638 | -1.25(-6.43%) |
May 24, 2021 | 19.90 | 19.90 | 19.45 | 19.45 | 2,107 | -0.50(-2.51%) |
May 21, 2021 | 19.58 | 19.95 | 19.39 | 19.95 | 3,298 | +0.61(+3.15%) |
May 20, 2021 | 19.53 | 19.53 | 19.34 | 19.34 | 2,504 | +0.18(+0.94%) |
May 19, 2021 | 19.30 | 19.84 | 19.14 | 19.16 | 5,139 | -0.05(-0.26%) |
May 18, 2021 | 19.52 | 19.75 | 19.21 | 19.21 | 5,571 | -0.17(-0.88%) |
May 17, 2021 | 21.08 | 21.08 | 19.20 | 19.38 | 13,167 | -1.50(-7.18%) |
May 14, 2021 | 20.03 | 21.46 | 19.84 | 20.88 | 25,058 | +0.78(+3.88%) |
May 13, 2021 | 17.55 | 21.41 | 17.51 | 20.10 | 120,329 | +2.50(+14.20%) |
May 12, 2021 | 18.75 | 21.71 | 17.55 | 17.60 | 139,878 | -3.14(-15.14%) |
May 11, 2021 | 14.19 | 21.80 | 14.15 | 20.74 | 136,342 | +6.55(+46.16%) |
May 10, 2021 | 13.91 | 14.34 | 13.82 | 14.19 | 3,979 | +0.19(+1.36%) |
May 07, 2021 | 14.02 | 14.21 | 13.88 | 14.00 | 5,326 | +0.20(+1.45%) |
May 06, 2021 | 14.11 | 14.11 | 13.79 | 13.80 | 1,914 | -0.61(-4.23%) |
May 05, 2021 | 14.08 | 14.44 | 13.68 | 14.41 | 13,925 | +0.46(+3.30%) |
May 04, 2021 | 14.09 | 14.09 | 13.95 | 13.95 | 2,174 | -0.12(-0.85%) |