Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.90 | 13.05 | 12.69 | 12.75 | 592,016 | -0.30(-2.30%) |
Jul 29, 2021 | 13.23 | 13.31 | 12.95 | 13.05 | 681,489 | -0.14(-1.06%) |
Jul 28, 2021 | 12.68 | 13.26 | 12.68 | 13.19 | 653,992 | +0.60(+4.77%) |
Jul 27, 2021 | 12.54 | 12.81 | 12.32 | 12.59 | 518,466 | -0.06(-0.47%) |
Jul 26, 2021 | 12.78 | 12.94 | 12.57 | 12.65 | 376,723 | -0.12(-0.94%) |
Jul 23, 2021 | 13.18 | 13.18 | 12.72 | 12.77 | 434,716 | -0.27(-2.07%) |
Jul 22, 2021 | 13.33 | 13.41 | 12.99 | 13.04 | 412,363 | -0.38(-2.83%) |
Jul 21, 2021 | 13.25 | 13.59 | 13.11 | 13.42 | 706,648 | +0.26(+1.98%) |
Jul 20, 2021 | 12.92 | 13.20 | 12.75 | 13.16 | 874,628 | +0.20(+1.54%) |
Jul 19, 2021 | 13.02 | 13.22 | 12.72 | 12.96 | 551,925 | -0.30(-2.26%) |
Jul 16, 2021 | 13.81 | 13.87 | 13.20 | 13.26 | 456,416 | -0.42(-3.07%) |
Jul 15, 2021 | 13.49 | 13.76 | 13.28 | 13.68 | 745,957 | +0.14(+1.03%) |
Jul 14, 2021 | 13.87 | 13.93 | 13.41 | 13.54 | 522,369 | -0.23(-1.67%) |
Jul 13, 2021 | 13.83 | 13.93 | 13.41 | 13.77 | 695,960 | -0.21(-1.50%) |
Jul 12, 2021 | 14.02 | 14.17 | 13.81 | 13.98 | 581,775 | -0.17(-1.20%) |
Jul 09, 2021 | 14.57 | 14.59 | 14.11 | 14.15 | 904,467 | -0.36(-2.48%) |
Jul 08, 2021 | 14.35 | 14.78 | 14.30 | 14.51 | 948,817 | -0.08(-0.55%) |
Jul 07, 2021 | 14.55 | 14.74 | 14.19 | 14.59 | 535,676 | +0.03(+0.21%) |
Jul 06, 2021 | 15.89 | 15.95 | 14.56 | 14.56 | 781,764 | -1.36(-8.54%) |
Jul 02, 2021 | 16.10 | 16.10 | 15.72 | 15.92 | 627,817 | -0.13(-0.81%) |
Jul 01, 2021 | 15.67 | 16.06 | 15.42 | 16.05 | 998,362 | +0.50(+3.22%) |
Jun 30, 2021 | 15.48 | 15.80 | 15.26 | 15.55 | 2,347,091 | +0.01(+0.06%) |
Jun 29, 2021 | 16.15 | 16.18 | 15.50 | 15.54 | 439,761 | -0.50(-3.12%) |
Jun 28, 2021 | 16.40 | 16.85 | 16.04 | 16.04 | 421,848 | -0.31(-1.90%) |
Jun 25, 2021 | 16.32 | 16.51 | 15.80 | 16.35 | 2,961,007 | -0.23(-1.39%) |
Jun 24, 2021 | 15.54 | 16.61 | 15.54 | 16.58 | 1,404,981 | +1.08(+6.97%) |
Jun 23, 2021 | 15.65 | 15.93 | 15.46 | 15.50 | 744,604 | -0.11(-0.70%) |
Jun 22, 2021 | 15.56 | 15.66 | 15.04 | 15.61 | 571,621 | -0.04(-0.26%) |
Jun 21, 2021 | 15.03 | 15.75 | 14.88 | 15.65 | 639,551 | +0.64(+4.26%) |
Jun 18, 2021 | 15.13 | 15.30 | 14.84 | 15.01 | 1,338,462 | -0.35(-2.28%) |
Jun 17, 2021 | 15.19 | 15.45 | 15.01 | 15.36 | 743,820 | +0.00(+0.00%) |
Jun 16, 2021 | 14.68 | 15.44 | 14.57 | 15.36 | 1,242,803 | +1.36(+9.71%) |
Jun 15, 2021 | 14.67 | 14.94 | 13.99 | 14.00 | 958,927 | -0.66(-4.50%) |
Jun 14, 2021 | 14.58 | 14.92 | 14.42 | 14.66 | 1,243,737 | +0.26(+1.81%) |
Jun 11, 2021 | 14.50 | 14.58 | 14.26 | 14.40 | 477,765 | +0.02(+0.14%) |
Jun 10, 2021 | 14.22 | 14.50 | 14.16 | 14.38 | 669,755 | +0.12(+0.84%) |
Jun 09, 2021 | 13.94 | 14.45 | 13.92 | 14.26 | 1,009,170 | +0.46(+3.33%) |
Jun 08, 2021 | 14.06 | 14.29 | 13.42 | 13.80 | 746,322 | -0.26(-1.85%) |
Jun 07, 2021 | 13.20 | 14.21 | 13.11 | 14.06 | 1,155,742 | +0.88(+6.68%) |
Jun 04, 2021 | 13.33 | 13.56 | 13.15 | 13.18 | 352,632 | -0.15(-1.13%) |
Jun 03, 2021 | 13.83 | 14.00 | 13.29 | 13.33 | 872,158 | -0.50(-3.62%) |
Jun 02, 2021 | 14.10 | 14.23 | 13.65 | 13.83 | 493,709 | -0.14(-1.00%) |
Jun 01, 2021 | 13.51 | 14.04 | 13.44 | 13.97 | 808,205 | +0.41(+3.02%) |
May 28, 2021 | 13.78 | 14.12 | 13.54 | 13.56 | 894,013 | -0.12(-0.88%) |
May 27, 2021 | 13.82 | 13.83 | 13.54 | 13.68 | 1,229,558 | +0.06(+0.44%) |
May 26, 2021 | 13.33 | 13.70 | 13.27 | 13.62 | 595,688 | +0.39(+2.95%) |
May 25, 2021 | 13.70 | 13.94 | 13.22 | 13.23 | 462,241 | -0.36(-2.65%) |
May 24, 2021 | 13.84 | 14.05 | 13.31 | 13.59 | 996,248 | -0.18(-1.31%) |
May 21, 2021 | 14.48 | 14.62 | 13.75 | 13.77 | 688,277 | -0.58(-4.04%) |
May 20, 2021 | 14.10 | 14.55 | 14.04 | 14.35 | 927,649 | +0.31(+2.21%) |
May 19, 2021 | 14.56 | 14.79 | 13.93 | 14.04 | 737,181 | -0.49(-3.37%) |
May 18, 2021 | 14.31 | 15.04 | 14.28 | 14.53 | 677,197 | +0.16(+1.11%) |
May 17, 2021 | 14.88 | 15.00 | 14.24 | 14.37 | 571,276 | -0.62(-4.14%) |
May 14, 2021 | 14.66 | 15.36 | 14.17 | 14.99 | 1,247,105 | +0.27(+1.83%) |
May 13, 2021 | 14.81 | 15.50 | 14.12 | 14.72 | 1,228,161 | +0.89(+6.44%) |
May 12, 2021 | 13.71 | 14.47 | 13.71 | 13.83 | 544,181 | -0.08(-0.58%) |
May 11, 2021 | 12.81 | 14.37 | 12.80 | 13.91 | 1,077,630 | +0.67(+5.06%) |
May 10, 2021 | 13.44 | 13.57 | 12.92 | 13.24 | 524,314 | -0.35(-2.58%) |
May 07, 2021 | 13.01 | 13.62 | 13.00 | 13.59 | 793,770 | +0.70(+5.43%) |
May 06, 2021 | 13.77 | 13.77 | 12.67 | 12.89 | 1,965,664 | -0.61(-4.52%) |
May 05, 2021 | 13.83 | 14.17 | 13.42 | 13.50 | 808,363 | -0.15(-1.10%) |
May 04, 2021 | 13.86 | 14.01 | 13.26 | 13.65 | 1,291,163 | -0.40(-2.85%) |