Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.36 | 14.07 | 13.36 | 13.94 | 1,573,564 | +0.33(+2.46%) |
Jul 29, 2021 | 13.40 | 13.97 | 13.34 | 13.61 | 1,711,099 | +0.44(+3.34%) |
Jul 28, 2021 | 13.59 | 13.90 | 13.16 | 13.17 | 909,703 | -0.30(-2.20%) |
Jul 27, 2021 | 13.90 | 13.92 | 13.15 | 13.47 | 753,691 | -0.51(-3.63%) |
Jul 26, 2021 | 13.91 | 14.29 | 13.76 | 13.97 | 658,061 | +0.20(+1.46%) |
Jul 23, 2021 | 13.95 | 13.98 | 13.56 | 13.77 | 879,133 | +0.06(+0.42%) |
Jul 22, 2021 | 14.10 | 14.19 | 13.57 | 13.71 | 978,962 | -0.48(-3.37%) |
Jul 21, 2021 | 13.47 | 14.20 | 13.32 | 14.19 | 1,438,341 | +0.94(+7.08%) |
Jul 20, 2021 | 13.01 | 13.48 | 12.77 | 13.25 | 1,914,666 | +0.22(+1.69%) |
Jul 19, 2021 | 12.99 | 13.55 | 12.71 | 13.03 | 3,090,800 | -0.64(-4.69%) |
Jul 16, 2021 | 14.59 | 14.69 | 13.64 | 13.68 | 1,071,371 | -0.58(-4.09%) |
Jul 15, 2021 | 14.84 | 14.86 | 13.82 | 14.26 | 1,477,531 | -0.67(-4.49%) |
Jul 14, 2021 | 15.31 | 15.70 | 14.91 | 14.93 | 1,096,134 | -0.28(-1.82%) |
Jul 13, 2021 | 15.32 | 15.52 | 15.10 | 15.21 | 1,161,923 | -0.37(-2.40%) |
Jul 12, 2021 | 15.06 | 15.62 | 14.89 | 15.58 | 817,336 | +0.21(+1.37%) |
Jul 09, 2021 | 14.58 | 15.40 | 14.49 | 15.37 | 1,266,841 | +1.16(+8.15%) |
Jul 08, 2021 | 13.75 | 14.40 | 13.49 | 14.21 | 857,367 | -0.14(-1.00%) |
Jul 07, 2021 | 14.94 | 15.13 | 14.19 | 14.36 | 1,167,808 | -0.77(-5.06%) |
Jul 06, 2021 | 15.59 | 15.60 | 14.79 | 15.12 | 1,264,912 | -0.56(-3.54%) |
Jul 02, 2021 | 16.27 | 16.27 | 15.61 | 15.68 | 786,003 | -0.60(-3.70%) |
Jul 01, 2021 | 16.17 | 16.57 | 15.93 | 16.28 | 937,444 | +0.44(+2.78%) |
Jun 30, 2021 | 15.50 | 16.03 | 15.43 | 15.84 | 1,415,632 | +0.26(+1.66%) |
Jun 29, 2021 | 15.93 | 16.12 | 15.58 | 15.58 | 863,106 | -0.32(-1.99%) |
Jun 28, 2021 | 16.66 | 16.72 | 15.79 | 15.90 | 1,244,006 | -0.96(-5.68%) |
Jun 25, 2021 | 16.84 | 17.51 | 16.67 | 16.85 | 4,951,507 | +0.18(+1.09%) |
Jun 24, 2021 | 16.65 | 16.81 | 16.36 | 16.67 | 907,047 | +0.24(+1.46%) |
Jun 23, 2021 | 16.40 | 16.61 | 16.09 | 16.43 | 1,003,306 | +0.18(+1.12%) |
Jun 22, 2021 | 15.94 | 16.31 | 15.55 | 16.25 | 970,103 | +0.30(+1.86%) |
Jun 21, 2021 | 15.25 | 15.96 | 15.08 | 15.95 | 995,399 | +1.04(+7.00%) |
Jun 18, 2021 | 14.96 | 15.52 | 14.84 | 14.91 | 1,486,916 | -0.44(-2.87%) |
Jun 17, 2021 | 15.98 | 16.10 | 15.12 | 15.35 | 1,150,465 | -0.65(-4.07%) |
Jun 16, 2021 | 15.76 | 16.02 | 15.39 | 16.00 | 813,404 | +0.18(+1.15%) |
Jun 15, 2021 | 16.01 | 16.02 | 15.43 | 15.82 | 1,443,928 | -0.17(-1.08%) |
Jun 14, 2021 | 16.27 | 16.51 | 15.72 | 15.99 | 1,407,711 | -0.25(-1.53%) |
Jun 11, 2021 | 16.15 | 16.45 | 16.06 | 16.24 | 830,504 | +0.23(+1.43%) |
Jun 10, 2021 | 16.51 | 16.70 | 15.99 | 16.01 | 970,268 | -0.46(-2.79%) |
Jun 09, 2021 | 16.49 | 16.61 | 16.29 | 16.47 | 991,293 | -0.11(-0.63%) |
Jun 08, 2021 | 16.09 | 16.74 | 15.96 | 16.58 | 1,450,573 | +0.53(+3.28%) |
Jun 07, 2021 | 15.48 | 16.08 | 15.42 | 16.05 | 1,936,968 | +0.66(+4.29%) |
Jun 04, 2021 | 16.16 | 16.18 | 15.36 | 15.39 | 2,794,827 | -0.71(-4.40%) |
Jun 03, 2021 | 16.28 | 16.45 | 15.80 | 16.10 | 1,628,902 | -0.25(-1.52%) |
Jun 02, 2021 | 17.02 | 17.09 | 15.92 | 16.35 | 2,562,782 | -0.64(-3.77%) |
Jun 01, 2021 | 17.01 | 17.23 | 16.68 | 16.99 | 1,339,688 | +0.25(+1.49%) |
May 28, 2021 | 18.02 | 18.02 | 16.54 | 16.74 | 1,995,904 | -1.07(-6.02%) |
May 27, 2021 | 18.11 | 18.56 | 17.00 | 17.81 | 2,657,663 | -0.78(-4.22%) |
May 26, 2021 | 17.52 | 18.65 | 17.51 | 18.59 | 1,747,686 | +1.28(+7.41%) |
May 25, 2021 | 17.84 | 18.13 | 17.22 | 17.31 | 1,122,854 | -0.24(-1.36%) |
May 24, 2021 | 17.63 | 17.84 | 17.25 | 17.55 | 1,232,413 | +0.11(+0.60%) |
May 21, 2021 | 17.80 | 17.80 | 17.39 | 17.45 | 747,596 | +0.04(+0.22%) |
May 20, 2021 | 17.89 | 17.89 | 16.94 | 17.41 | 1,275,212 | -0.28(-1.57%) |
May 19, 2021 | 17.74 | 17.87 | 16.99 | 17.69 | 1,381,554 | -0.54(-2.94%) |
May 18, 2021 | 19.25 | 19.60 | 18.13 | 18.22 | 1,170,421 | -1.00(-5.23%) |
May 17, 2021 | 18.84 | 19.48 | 18.80 | 19.23 | 1,794,438 | +0.33(+1.77%) |
May 14, 2021 | 18.14 | 19.18 | 18.01 | 18.89 | 1,523,222 | +1.07(+6.02%) |
May 13, 2021 | 16.88 | 18.09 | 16.76 | 17.82 | 1,579,829 | +1.18(+7.07%) |
May 12, 2021 | 17.52 | 18.03 | 16.51 | 16.64 | 879,367 | -0.94(-5.33%) |
May 11, 2021 | 17.22 | 17.77 | 16.70 | 17.58 | 931,192 | -0.13(-0.76%) |
May 10, 2021 | 18.55 | 19.07 | 17.70 | 17.71 | 1,117,206 | -0.80(-4.34%) |
May 07, 2021 | 18.11 | 18.57 | 17.59 | 18.52 | 1,017,941 | +0.26(+1.42%) |
May 06, 2021 | 18.54 | 18.60 | 17.79 | 18.26 | 905,849 | -0.18(-0.99%) |
May 05, 2021 | 18.10 | 18.84 | 17.77 | 18.44 | 1,505,119 | +0.47(+2.61%) |
May 04, 2021 | 17.70 | 18.04 | 17.19 | 17.97 | 913,700 | +0.14(+0.81%) |