Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.35 | 15.40 | 15.28 | 15.29 | 67,804 | -0.02(-0.12%) |
Jul 29, 2021 | 15.18 | 15.32 | 15.16 | 15.31 | 25,788 | +0.30(+1.98%) |
Jul 28, 2021 | 15.05 | 15.09 | 15.01 | 15.01 | 22,127 | +0.03(+0.19%) |
Jul 27, 2021 | 15.01 | 15.03 | 14.90 | 14.98 | 65,698 | -0.04(-0.26%) |
Jul 26, 2021 | 14.91 | 15.03 | 14.88 | 15.02 | 17,916 | +0.10(+0.64%) |
Jul 23, 2021 | 14.87 | 14.92 | 14.82 | 14.92 | 43,597 | +0.08(+0.52%) |
Jul 22, 2021 | 14.67 | 14.87 | 14.60 | 14.85 | 19,146 | +0.28(+1.90%) |
Jul 21, 2021 | 14.39 | 14.62 | 14.36 | 14.57 | 27,128 | +0.47(+3.32%) |
Jul 20, 2021 | 13.88 | 14.13 | 13.75 | 14.10 | 57,956 | +0.21(+1.51%) |
Jul 19, 2021 | 14.41 | 14.43 | 13.83 | 13.89 | 106,213 | -0.89(-6.02%) |
Jul 16, 2021 | 14.85 | 14.89 | 14.62 | 14.78 | 106,357 | +0.02(+0.13%) |
Jul 15, 2021 | 14.85 | 14.93 | 14.76 | 14.76 | 246,871 | -0.17(-1.15%) |
Jul 14, 2021 | 15.26 | 15.27 | 14.87 | 14.93 | 86,572 | -0.33(-2.19%) |
Jul 13, 2021 | 15.16 | 15.30 | 15.07 | 15.27 | 81,920 | +0.23(+1.53%) |
Jul 12, 2021 | 14.98 | 15.07 | 14.89 | 15.04 | 48,092 | -0.02(-0.13%) |
Jul 09, 2021 | 14.99 | 15.10 | 14.98 | 15.06 | 22,818 | +0.20(+1.35%) |
Jul 08, 2021 | 14.60 | 14.86 | 14.51 | 14.86 | 40,383 | +0.30(+2.04%) |
Jul 07, 2021 | 14.86 | 14.91 | 14.48 | 14.56 | 83,954 | -0.31(-2.06%) |
Jul 06, 2021 | 15.19 | 15.19 | 14.77 | 14.87 | 199,591 | -0.36(-2.39%) |
Jul 02, 2021 | 15.09 | 15.24 | 15.00 | 15.23 | 40,853 | +0.21(+1.40%) |
Jul 01, 2021 | 15.20 | 15.23 | 14.98 | 15.02 | 146,476 | +0.11(+0.77%) |
Jun 30, 2021 | 14.96 | 15.02 | 14.89 | 14.90 | 139,721 | -0.05(-0.33%) |
Jun 29, 2021 | 14.99 | 14.99 | 14.89 | 14.95 | 43,989 | +0.12(+0.78%) |
Jun 28, 2021 | 15.01 | 15.01 | 14.83 | 14.84 | 25,774 | -0.16(-1.08%) |
Jun 25, 2021 | 15.10 | 15.10 | 14.75 | 15.00 | 223,497 | -0.02(-0.13%) |
Jun 24, 2021 | 14.92 | 15.04 | 14.89 | 15.02 | 55,609 | +0.05(+0.32%) |
Jun 23, 2021 | 15.06 | 15.10 | 14.95 | 14.97 | 94,813 | +0.11(+0.71%) |
Jun 22, 2021 | 14.81 | 14.88 | 14.80 | 14.87 | 64,476 | +0.13(+0.91%) |
Jun 21, 2021 | 14.49 | 14.77 | 14.49 | 14.73 | 1,037,670 | +0.20(+1.38%) |
Jun 18, 2021 | 14.34 | 14.57 | 14.34 | 14.53 | 14,480 | +0.13(+0.93%) |
Jun 17, 2021 | 14.66 | 14.66 | 14.24 | 14.40 | 68,024 | -0.19(-1.31%) |
Jun 16, 2021 | 14.59 | 14.76 | 14.57 | 14.59 | 53,792 | -0.09(-0.59%) |
Jun 15, 2021 | 14.67 | 14.69 | 14.61 | 14.67 | 28,325 | +0.07(+0.46%) |
Jun 14, 2021 | 14.67 | 14.68 | 14.58 | 14.61 | 26,980 | +0.05(+0.33%) |
Jun 11, 2021 | 14.60 | 14.62 | 14.54 | 14.56 | 28,634 | -0.06(-0.39%) |
Jun 10, 2021 | 14.67 | 14.68 | 14.46 | 14.62 | 11,434 | +0.05(+0.33%) |
Jun 09, 2021 | 14.69 | 14.71 | 14.54 | 14.57 | 47,132 | -0.09(-0.59%) |
Jun 08, 2021 | 14.48 | 14.66 | 14.41 | 14.66 | 49,982 | +0.15(+1.05%) |
Jun 07, 2021 | 14.51 | 14.54 | 14.46 | 14.50 | 57,967 | +0.03(+0.20%) |
Jun 04, 2021 | 14.48 | 14.53 | 14.42 | 14.47 | 29,670 | +0.06(+0.40%) |
Jun 03, 2021 | 14.40 | 14.44 | 14.29 | 14.42 | 58,641 | +0.04(+0.27%) |
Jun 02, 2021 | 14.32 | 14.41 | 14.26 | 14.38 | 151,904 | +0.15(+1.08%) |
Jun 01, 2021 | 14.28 | 14.39 | 14.13 | 14.23 | 736,334 | +0.25(+1.78%) |
May 28, 2021 | 14.08 | 14.08 | 13.93 | 13.98 | 71,326 | -0.05(-0.34%) |
May 27, 2021 | 13.92 | 14.04 | 13.91 | 14.02 | 72,528 | +0.06(+0.41%) |
May 26, 2021 | 13.80 | 13.99 | 13.80 | 13.97 | 50,756 | +0.12(+0.90%) |
May 25, 2021 | 13.89 | 13.93 | 13.84 | 13.84 | 92,816 | -0.08(-0.55%) |
May 24, 2021 | 13.71 | 13.92 | 13.69 | 13.92 | 62,366 | +0.33(+2.39%) |
May 21, 2021 | 13.57 | 13.61 | 13.52 | 13.59 | 73,792 | +0.29(+2.16%) |
May 20, 2021 | 13.49 | 13.55 | 13.30 | 13.31 | 105,191 | -0.26(-1.90%) |
May 19, 2021 | 13.65 | 13.65 | 13.36 | 13.57 | 174,321 | -0.36(-2.61%) |
May 18, 2021 | 13.99 | 14.03 | 13.68 | 13.93 | 250,423 | -0.09(-0.61%) |
May 17, 2021 | 13.92 | 14.02 | 13.88 | 14.02 | 176,397 | +0.18(+1.31%) |
May 14, 2021 | 13.74 | 13.86 | 13.74 | 13.83 | 275,120 | +0.22(+1.61%) |
May 13, 2021 | 13.68 | 13.79 | 13.52 | 13.61 | 186,399 | -0.41(-2.92%) |
May 12, 2021 | 13.96 | 14.13 | 13.96 | 14.02 | 164,747 | +0.11(+0.82%) |
May 11, 2021 | 13.67 | 13.94 | 13.67 | 13.91 | 269,372 | +0.11(+0.76%) |
May 10, 2021 | 13.94 | 13.94 | 13.67 | 13.80 | 298,515 | +0.04(+0.28%) |
May 07, 2021 | 13.58 | 13.79 | 13.58 | 13.77 | 146,672 | +0.07(+0.55%) |
May 06, 2021 | 13.75 | 13.78 | 13.63 | 13.69 | 220,462 | -0.04(-0.31%) |
May 05, 2021 | 13.87 | 13.92 | 13.69 | 13.73 | 254,462 | -0.03(-0.24%) |
May 04, 2021 | 13.68 | 13.78 | 13.62 | 13.77 | 436,859 | +0.30(+2.26%) |