Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.58 | 13.73 | 13.27 | 13.36 | 9,407 | -0.42(-3.05%) |
Jul 29, 2021 | 13.47 | 13.80 | 13.47 | 13.78 | 33,504 | +0.11(+0.80%) |
Jul 28, 2021 | 13.31 | 13.67 | 13.20 | 13.67 | 11,293 | +0.64(+4.91%) |
Jul 27, 2021 | 13.30 | 13.50 | 12.67 | 13.03 | 44,970 | -0.37(-2.76%) |
Jul 26, 2021 | 14.03 | 14.09 | 13.38 | 13.40 | 17,230 | -0.52(-3.74%) |
Jul 23, 2021 | 13.94 | 14.25 | 13.92 | 13.92 | 27,490 | -0.17(-1.21%) |
Jul 22, 2021 | 13.45 | 14.27 | 13.25 | 14.09 | 42,162 | +0.46(+3.37%) |
Jul 21, 2021 | 13.50 | 13.90 | 13.41 | 13.63 | 15,820 | +0.07(+0.52%) |
Jul 20, 2021 | 13.36 | 13.80 | 13.20 | 13.56 | 41,786 | +0.27(+2.03%) |
Jul 19, 2021 | 12.26 | 13.70 | 12.26 | 13.29 | 61,035 | +0.61(+4.81%) |
Jul 16, 2021 | 13.40 | 13.41 | 12.50 | 12.68 | 89,555 | -0.67(-5.02%) |
Jul 15, 2021 | 13.47 | 13.88 | 13.12 | 13.35 | 41,508 | -0.29(-2.13%) |
Jul 14, 2021 | 14.04 | 14.04 | 13.52 | 13.64 | 26,448 | -0.31(-2.22%) |
Jul 13, 2021 | 14.31 | 14.33 | 13.89 | 13.95 | 56,112 | -0.35(-2.45%) |
Jul 12, 2021 | 14.31 | 14.46 | 13.84 | 14.30 | 91,412 | -0.09(-0.63%) |
Jul 09, 2021 | 14.67 | 14.67 | 14.27 | 14.39 | 132,261 | -0.06(-0.42%) |
Jul 08, 2021 | 15.01 | 15.01 | 14.19 | 14.45 | 131,178 | -0.70(-4.62%) |
Jul 07, 2021 | 16.20 | 16.25 | 15.10 | 15.15 | 63,919 | -1.06(-6.54%) |
Jul 06, 2021 | 16.20 | 16.29 | 16.06 | 16.21 | 49,911 | -0.14(-0.86%) |
Jul 02, 2021 | 16.40 | 16.51 | 16.11 | 16.35 | 53,509 | -0.01(-0.06%) |
Jul 01, 2021 | 16.79 | 16.79 | 16.25 | 16.36 | 50,977 | -0.23(-1.39%) |
Jun 30, 2021 | 14.96 | 16.79 | 14.46 | 16.59 | 220,244 | +1.56(+10.38%) |
Jun 29, 2021 | 14.85 | 15.18 | 14.69 | 15.03 | 51,787 | +0.09(+0.60%) |
Jun 28, 2021 | 14.91 | 15.03 | 14.74 | 14.94 | 32,314 | +0.02(+0.13%) |
Jun 25, 2021 | 14.89 | 15.05 | 14.51 | 14.92 | 35,980 | +0.16(+1.08%) |
Jun 24, 2021 | 14.50 | 14.84 | 14.20 | 14.76 | 38,051 | +0.37(+2.57%) |
Jun 23, 2021 | 14.65 | 14.77 | 14.10 | 14.39 | 45,574 | -0.38(-2.57%) |
Jun 22, 2021 | 14.24 | 14.95 | 14.23 | 14.77 | 43,168 | +0.47(+3.29%) |
Jun 21, 2021 | 14.00 | 14.36 | 13.83 | 14.30 | 137,372 | +0.41(+2.95%) |
Jun 18, 2021 | 13.80 | 14.39 | 13.71 | 13.89 | 298,307 | -0.02(-0.14%) |
Jun 17, 2021 | 14.98 | 14.98 | 13.76 | 13.91 | 83,883 | -1.12(-7.45%) |
Jun 16, 2021 | 14.67 | 15.14 | 14.54 | 15.03 | 61,459 | +0.37(+2.52%) |
Jun 15, 2021 | 15.55 | 15.55 | 14.45 | 14.66 | 145,633 | -0.81(-5.24%) |
Jun 14, 2021 | 15.77 | 15.92 | 15.37 | 15.47 | 111,293 | -0.25(-1.59%) |
Jun 11, 2021 | 16.40 | 16.40 | 15.59 | 15.72 | 80,813 | -0.68(-4.15%) |
Jun 10, 2021 | 16.36 | 16.63 | 16.32 | 16.40 | 74,633 | +0.20(+1.23%) |
Jun 09, 2021 | 16.40 | 16.66 | 16.18 | 16.20 | 89,516 | -0.19(-1.16%) |
Jun 08, 2021 | 16.27 | 16.47 | 16.09 | 16.39 | 160,815 | +0.19(+1.17%) |
Jun 07, 2021 | 15.18 | 16.30 | 15.15 | 16.20 | 83,984 | +0.88(+5.74%) |
Jun 04, 2021 | 14.88 | 15.40 | 14.84 | 15.32 | 44,193 | +0.35(+2.34%) |
Jun 03, 2021 | 14.87 | 15.00 | 14.65 | 14.97 | 70,210 | +0.17(+1.15%) |
Jun 02, 2021 | 15.00 | 15.00 | 14.71 | 14.80 | 70,955 | -0.52(-3.39%) |
Jun 01, 2021 | 15.00 | 15.42 | 14.65 | 15.32 | 189,702 | +0.79(+5.44%) |
May 28, 2021 | 14.20 | 14.89 | 14.20 | 14.53 | 87,393 | +0.12(+0.83%) |
May 27, 2021 | 14.27 | 14.62 | 14.23 | 14.41 | 84,426 | +0.44(+3.15%) |
May 26, 2021 | 13.88 | 13.98 | 13.81 | 13.97 | 10,056 | +0.11(+0.79%) |
May 25, 2021 | 13.98 | 13.98 | 13.75 | 13.86 | 11,504 | -0.06(-0.43%) |
May 24, 2021 | 14.02 | 14.23 | 13.85 | 13.92 | 34,541 | -0.07(-0.50%) |
May 21, 2021 | 13.99 | 14.13 | 13.86 | 13.99 | 22,843 | +0.03(+0.21%) |
May 20, 2021 | 13.95 | 14.07 | 13.72 | 13.96 | 24,053 | -0.13(-0.92%) |
May 19, 2021 | 13.79 | 14.16 | 13.50 | 14.09 | 28,943 | +0.01(+0.07%) |
May 18, 2021 | 14.05 | 14.20 | 13.94 | 14.08 | 23,824 | -0.12(-0.85%) |
May 17, 2021 | 14.00 | 14.31 | 13.48 | 14.20 | 76,284 | +0.28(+2.01%) |
May 14, 2021 | 13.09 | 14.16 | 12.92 | 13.92 | 89,380 | +1.25(+9.87%) |
May 13, 2021 | 12.69 | 12.78 | 12.50 | 12.67 | 25,094 | -0.02(-0.16%) |
May 12, 2021 | 12.06 | 12.75 | 12.06 | 12.69 | 29,218 | +0.11(+0.87%) |
May 11, 2021 | 12.47 | 12.64 | 12.45 | 12.58 | 88,039 | -0.23(-1.80%) |
May 10, 2021 | 13.09 | 13.09 | 12.75 | 12.81 | 14,484 | -0.14(-1.08%) |
May 07, 2021 | 12.89 | 13.00 | 12.73 | 12.95 | 31,846 | +0.15(+1.17%) |
May 06, 2021 | 13.08 | 13.08 | 12.66 | 12.80 | 9,873 | -0.15(-1.16%) |
May 05, 2021 | 13.10 | 13.11 | 12.85 | 12.95 | 6,422 | -0.03(-0.23%) |
May 04, 2021 | 13.11 | 13.11 | 12.63 | 12.98 | 46,117 | -0.10(-0.76%) |