Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.86 | 13.96 | 13.51 | 13.65 | 133,459 | -0.10(-0.73%) |
Jul 29, 2021 | 14.18 | 14.27 | 13.72 | 13.75 | 118,000 | -0.30(-2.14%) |
Jul 28, 2021 | 14.00 | 14.17 | 13.78 | 14.05 | 94,511 | +0.13(+0.93%) |
Jul 27, 2021 | 13.96 | 14.05 | 13.74 | 13.92 | 122,499 | -0.19(-1.35%) |
Jul 26, 2021 | 14.08 | 14.28 | 13.90 | 14.11 | 174,515 | +0.01(+0.07%) |
Jul 23, 2021 | 13.88 | 14.18 | 13.88 | 14.10 | 87,510 | +0.11(+0.79%) |
Jul 22, 2021 | 14.07 | 14.13 | 13.82 | 13.99 | 109,001 | -0.08(-0.57%) |
Jul 21, 2021 | 13.91 | 14.38 | 13.91 | 14.07 | 128,120 | +0.19(+1.37%) |
Jul 20, 2021 | 13.08 | 13.98 | 13.08 | 13.88 | 295,355 | +0.83(+6.36%) |
Jul 19, 2021 | 13.20 | 13.42 | 12.92 | 13.05 | 223,401 | -0.48(-3.55%) |
Jul 16, 2021 | 13.85 | 13.85 | 13.51 | 13.53 | 249,003 | -0.16(-1.17%) |
Jul 15, 2021 | 13.75 | 13.93 | 13.69 | 13.69 | 197,911 | -0.18(-1.30%) |
Jul 14, 2021 | 14.09 | 14.23 | 13.83 | 13.87 | 108,707 | -0.18(-1.28%) |
Jul 13, 2021 | 14.15 | 14.26 | 13.91 | 14.05 | 168,116 | -0.22(-1.54%) |
Jul 12, 2021 | 13.79 | 14.29 | 13.62 | 14.27 | 206,774 | +0.38(+2.74%) |
Jul 09, 2021 | 13.26 | 13.96 | 13.21 | 13.89 | 234,216 | +0.76(+5.79%) |
Jul 08, 2021 | 13.00 | 13.37 | 13.00 | 13.13 | 212,892 | -0.24(-1.80%) |
Jul 07, 2021 | 13.56 | 13.73 | 13.36 | 13.37 | 177,506 | -0.26(-1.91%) |
Jul 06, 2021 | 13.71 | 13.82 | 13.42 | 13.63 | 267,540 | -0.11(-0.80%) |
Jul 02, 2021 | 13.96 | 14.05 | 13.61 | 13.74 | 183,729 | -0.24(-1.72%) |
Jul 01, 2021 | 13.84 | 14.13 | 13.78 | 13.98 | 213,777 | +0.12(+0.87%) |
Jun 30, 2021 | 13.73 | 14.01 | 13.73 | 13.86 | 169,917 | -0.05(-0.36%) |
Jun 29, 2021 | 14.14 | 14.34 | 13.90 | 13.91 | 131,816 | -0.25(-1.77%) |
Jun 28, 2021 | 14.48 | 14.52 | 14.00 | 14.16 | 202,713 | -0.31(-2.14%) |
Jun 25, 2021 | 14.45 | 14.65 | 14.34 | 14.47 | 1,171,271 | +0.10(+0.70%) |
Jun 24, 2021 | 14.23 | 14.42 | 14.10 | 14.37 | 174,080 | +0.25(+1.77%) |
Jun 23, 2021 | 14.16 | 14.30 | 14.04 | 14.12 | 136,379 | -0.02(-0.14%) |
Jun 22, 2021 | 14.15 | 14.18 | 13.88 | 14.14 | 149,629 | +0.03(+0.21%) |
Jun 21, 2021 | 14.10 | 14.27 | 13.88 | 14.11 | 164,818 | +0.16(+1.15%) |
Jun 18, 2021 | 14.05 | 14.24 | 13.75 | 13.95 | 401,909 | -0.23(-1.62%) |
Jun 17, 2021 | 14.10 | 14.46 | 14.03 | 14.18 | 173,946 | +0.06(+0.42%) |
Jun 16, 2021 | 13.97 | 14.18 | 13.91 | 14.12 | 196,805 | +0.05(+0.36%) |
Jun 15, 2021 | 13.79 | 14.17 | 13.79 | 14.07 | 172,833 | +0.12(+0.86%) |
Jun 14, 2021 | 13.95 | 13.99 | 13.77 | 13.95 | 259,853 | +0.08(+0.58%) |
Jun 11, 2021 | 14.13 | 14.23 | 13.85 | 13.87 | 135,044 | -0.14(-1.00%) |
Jun 10, 2021 | 13.79 | 14.17 | 13.70 | 14.01 | 245,273 | +0.42(+3.09%) |
Jun 09, 2021 | 13.88 | 13.97 | 13.57 | 13.59 | 359,086 | -0.24(-1.74%) |
Jun 08, 2021 | 14.29 | 14.35 | 13.83 | 13.83 | 190,069 | -0.49(-3.42%) |
Jun 07, 2021 | 14.43 | 14.78 | 14.28 | 14.32 | 167,283 | -0.13(-0.90%) |
Jun 04, 2021 | 14.31 | 14.62 | 14.20 | 14.45 | 195,639 | +0.24(+1.69%) |
Jun 03, 2021 | 14.20 | 14.33 | 13.95 | 14.21 | 351,583 | -0.07(-0.49%) |
Jun 02, 2021 | 14.69 | 14.70 | 14.23 | 14.28 | 331,124 | -0.33(-2.26%) |
Jun 01, 2021 | 14.25 | 14.67 | 14.15 | 14.61 | 197,409 | +0.34(+2.38%) |
May 28, 2021 | 14.32 | 14.62 | 13.93 | 14.27 | 126,214 | -0.04(-0.28%) |
May 27, 2021 | 14.49 | 14.78 | 14.28 | 14.31 | 240,499 | -0.09(-0.62%) |
May 26, 2021 | 13.88 | 14.45 | 13.88 | 14.40 | 189,524 | +0.54(+3.90%) |
May 25, 2021 | 13.88 | 14.35 | 13.85 | 13.86 | 303,583 | -0.05(-0.36%) |
May 24, 2021 | 13.86 | 13.97 | 13.67 | 13.91 | 141,065 | +0.15(+1.09%) |
May 21, 2021 | 14.12 | 14.14 | 13.71 | 13.76 | 139,042 | -0.01(-0.07%) |
May 20, 2021 | 13.47 | 13.79 | 13.15 | 13.77 | 146,851 | +0.33(+2.46%) |
May 19, 2021 | 13.67 | 13.67 | 13.27 | 13.44 | 293,118 | -0.28(-2.04%) |
May 18, 2021 | 14.12 | 14.15 | 13.69 | 13.72 | 210,441 | -0.36(-2.56%) |
May 17, 2021 | 14.12 | 14.34 | 13.97 | 14.08 | 168,792 | -0.19(-1.33%) |
May 14, 2021 | 13.95 | 14.32 | 13.85 | 14.27 | 176,518 | +0.41(+2.96%) |
May 13, 2021 | 13.63 | 13.94 | 13.63 | 13.86 | 159,049 | +0.33(+2.44%) |
May 12, 2021 | 13.71 | 13.84 | 13.50 | 13.53 | 202,046 | -0.28(-2.03%) |
May 11, 2021 | 13.76 | 13.99 | 13.52 | 13.81 | 194,630 | -0.17(-1.22%) |
May 10, 2021 | 14.57 | 14.67 | 13.93 | 13.98 | 156,641 | -0.49(-3.39%) |
May 07, 2021 | 14.34 | 14.51 | 13.76 | 14.47 | 240,596 | +0.00(+0.00%) |
May 06, 2021 | 14.31 | 14.70 | 13.89 | 14.47 | 370,305 | +0.25(+1.76%) |
May 05, 2021 | 13.93 | 14.34 | 13.86 | 14.22 | 181,963 | +0.16(+1.14%) |
May 04, 2021 | 14.15 | 14.18 | 13.86 | 14.06 | 93,831 | -0.16(-1.13%) |