Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.36 | 13.43 | 13.01 | 13.08 | 210,180 | -0.37(-2.75%) |
Jul 29, 2021 | 13.51 | 13.55 | 13.26 | 13.45 | 440,849 | +0.18(+1.32%) |
Jul 28, 2021 | 13.22 | 13.44 | 12.97 | 13.28 | 89,319 | +0.14(+1.04%) |
Jul 27, 2021 | 13.24 | 13.24 | 13.03 | 13.14 | 101,830 | -0.21(-1.61%) |
Jul 26, 2021 | 12.90 | 13.46 | 12.90 | 13.35 | 113,005 | +0.50(+3.87%) |
Jul 23, 2021 | 13.14 | 13.14 | 12.64 | 12.86 | 111,778 | -0.18(-1.35%) |
Jul 22, 2021 | 13.32 | 13.32 | 12.88 | 13.03 | 114,396 | -0.28(-2.12%) |
Jul 21, 2021 | 13.09 | 13.48 | 13.09 | 13.32 | 378,399 | +0.58(+4.51%) |
Jul 20, 2021 | 12.47 | 12.93 | 12.33 | 12.74 | 134,021 | +0.33(+2.67%) |
Jul 19, 2021 | 12.38 | 12.62 | 12.14 | 12.41 | 449,631 | -0.53(-4.07%) |
Jul 16, 2021 | 13.55 | 13.57 | 12.86 | 12.94 | 290,704 | -0.39(-2.93%) |
Jul 15, 2021 | 13.65 | 13.84 | 13.29 | 13.32 | 246,374 | -0.49(-3.53%) |
Jul 14, 2021 | 14.42 | 14.73 | 13.73 | 13.81 | 213,696 | -0.53(-3.67%) |
Jul 13, 2021 | 14.50 | 14.52 | 14.20 | 14.34 | 132,865 | -0.26(-1.80%) |
Jul 12, 2021 | 14.44 | 14.71 | 14.18 | 14.60 | 373,254 | +0.01(+0.07%) |
Jul 09, 2021 | 14.41 | 14.70 | 14.27 | 14.59 | 209,624 | +0.45(+3.17%) |
Jul 08, 2021 | 13.81 | 14.30 | 13.76 | 14.14 | 330,331 | -0.04(-0.27%) |
Jul 07, 2021 | 14.44 | 14.64 | 13.94 | 14.18 | 437,670 | -0.33(-2.28%) |
Jul 06, 2021 | 15.39 | 15.39 | 14.42 | 14.51 | 198,727 | -0.90(-5.82%) |
Jul 02, 2021 | 15.50 | 15.50 | 15.25 | 15.41 | 99,934 | -0.13(-0.82%) |
Jul 01, 2021 | 15.33 | 15.68 | 15.32 | 15.54 | 284,840 | +0.60(+4.05%) |
Jun 30, 2021 | 14.93 | 15.14 | 14.83 | 14.93 | 116,947 | +0.10(+0.66%) |
Jun 29, 2021 | 14.92 | 15.20 | 14.84 | 14.84 | 165,605 | +0.02(+0.13%) |
Jun 28, 2021 | 15.59 | 15.59 | 14.70 | 14.82 | 116,396 | -0.79(-5.06%) |
Jun 25, 2021 | 15.84 | 15.84 | 15.58 | 15.61 | 542,850 | -0.14(-0.87%) |
Jun 24, 2021 | 15.57 | 15.77 | 15.38 | 15.74 | 118,842 | +0.25(+1.64%) |
Jun 23, 2021 | 15.76 | 16.12 | 15.49 | 15.49 | 196,353 | -0.07(-0.44%) |
Jun 22, 2021 | 15.51 | 15.61 | 15.27 | 15.56 | 191,057 | -0.03(-0.19%) |
Jun 21, 2021 | 14.85 | 15.66 | 14.85 | 15.59 | 203,555 | +0.84(+5.68%) |
Jun 18, 2021 | 14.90 | 15.12 | 14.72 | 14.75 | 450,791 | -0.43(-2.83%) |
Jun 17, 2021 | 16.03 | 16.16 | 14.85 | 15.18 | 287,773 | -0.89(-5.52%) |
Jun 16, 2021 | 16.05 | 16.38 | 15.85 | 16.06 | 346,671 | -0.06(-0.36%) |
Jun 15, 2021 | 15.74 | 16.12 | 15.74 | 16.12 | 141,484 | +0.41(+2.61%) |
Jun 14, 2021 | 16.04 | 16.20 | 15.63 | 15.71 | 201,603 | -0.30(-1.89%) |
Jun 11, 2021 | 16.06 | 16.22 | 15.93 | 16.02 | 165,352 | +0.12(+0.74%) |
Jun 10, 2021 | 16.31 | 16.41 | 15.76 | 15.90 | 195,405 | -0.22(-1.34%) |
Jun 09, 2021 | 16.32 | 16.42 | 16.09 | 16.11 | 306,743 | -0.17(-1.02%) |
Jun 08, 2021 | 16.13 | 16.41 | 15.91 | 16.28 | 421,849 | +0.06(+0.36%) |
Jun 07, 2021 | 16.66 | 16.75 | 16.14 | 16.22 | 282,248 | -0.40(-2.40%) |
Jun 04, 2021 | 16.69 | 16.72 | 16.19 | 16.62 | 536,470 | +0.11(+0.65%) |
Jun 03, 2021 | 16.16 | 16.63 | 16.05 | 16.51 | 410,585 | +0.23(+1.44%) |
Jun 02, 2021 | 15.35 | 16.39 | 15.09 | 16.28 | 538,105 | +1.08(+7.11%) |
Jun 01, 2021 | 14.81 | 15.27 | 14.81 | 15.20 | 341,072 | +0.71(+4.91%) |
May 28, 2021 | 14.71 | 14.71 | 14.40 | 14.49 | 328,231 | -0.10(-0.67%) |
May 27, 2021 | 14.52 | 14.71 | 14.52 | 14.59 | 239,424 | +0.18(+1.22%) |
May 26, 2021 | 14.13 | 14.48 | 14.06 | 14.41 | 277,922 | +0.26(+1.86%) |
May 25, 2021 | 14.48 | 14.57 | 14.14 | 14.15 | 236,490 | -0.35(-2.42%) |
May 24, 2021 | 14.62 | 14.62 | 14.34 | 14.50 | 334,158 | -0.03(-0.20%) |
May 21, 2021 | 14.63 | 14.66 | 14.44 | 14.53 | 460,501 | +0.15(+1.02%) |
May 20, 2021 | 14.42 | 14.46 | 14.04 | 14.38 | 889,273 | -0.08(-0.54%) |
May 19, 2021 | 14.53 | 14.63 | 14.23 | 14.46 | 579,248 | -0.48(-3.19%) |
May 18, 2021 | 15.36 | 15.41 | 14.94 | 14.94 | 386,428 | -0.42(-2.73%) |
May 17, 2021 | 14.74 | 15.36 | 14.64 | 15.36 | 433,812 | +0.52(+3.48%) |
May 14, 2021 | 14.54 | 14.94 | 14.54 | 14.84 | 417,255 | +0.51(+3.53%) |
May 13, 2021 | 14.29 | 14.63 | 13.97 | 14.33 | 495,730 | -0.16(-1.08%) |
May 12, 2021 | 14.43 | 15.00 | 14.43 | 14.49 | 511,490 | +0.09(+0.61%) |
May 11, 2021 | 14.07 | 14.55 | 13.99 | 14.40 | 681,729 | -0.07(-0.47%) |
May 10, 2021 | 14.93 | 15.22 | 14.47 | 14.47 | 797,259 | -0.30(-2.04%) |
May 07, 2021 | 13.89 | 14.81 | 13.81 | 14.77 | 596,159 | +0.66(+4.69%) |
May 06, 2021 | 13.95 | 14.13 | 13.53 | 14.11 | 1,133,550 | +0.17(+1.19%) |
May 05, 2021 | 13.74 | 13.97 | 13.24 | 13.94 | 502,507 | +0.76(+5.76%) |
May 04, 2021 | 13.05 | 13.28 | 12.86 | 13.18 | 576,054 | +0.10(+0.74%) |