Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.56 | 14.28 | 12.96 | 13.92 | 1,427,389 | -0.48(-3.33%) |
Jul 29, 2021 | 16.56 | 17.88 | 13.92 | 14.40 | 12,689,268 | +1.20(+9.09%) |
Jul 28, 2021 | 13.20 | 13.50 | 13.08 | 13.20 | 61,867 | +0.00(+0.00%) |
Jul 27, 2021 | 13.32 | 13.44 | 12.72 | 13.20 | 208,264 | +0.00(+0.00%) |
Jul 26, 2021 | 13.56 | 13.91 | 13.20 | 13.20 | 105,965 | -0.48(-3.51%) |
Jul 23, 2021 | 13.92 | 14.16 | 13.56 | 13.68 | 119,385 | -0.24(-1.72%) |
Jul 22, 2021 | 13.68 | 14.28 | 13.44 | 13.92 | 173,005 | +0.24(+1.75%) |
Jul 21, 2021 | 13.20 | 13.80 | 13.20 | 13.68 | 101,506 | +0.36(+2.70%) |
Jul 20, 2021 | 13.92 | 13.92 | 13.20 | 13.32 | 126,763 | -0.36(-2.63%) |
Jul 19, 2021 | 13.32 | 14.04 | 12.72 | 13.68 | 286,812 | +0.36(+2.70%) |
Jul 16, 2021 | 13.44 | 13.62 | 12.96 | 13.32 | 119,853 | -0.36(-2.63%) |
Jul 15, 2021 | 13.20 | 13.80 | 12.72 | 13.68 | 180,299 | +0.84(+6.54%) |
Jul 14, 2021 | 13.32 | 13.44 | 12.84 | 12.84 | 168,901 | -0.48(-3.60%) |
Jul 13, 2021 | 13.80 | 13.80 | 13.32 | 13.32 | 63,466 | -0.36(-2.63%) |
Jul 12, 2021 | 14.40 | 14.40 | 13.68 | 13.68 | 61,507 | -0.66(-4.60%) |
Jul 09, 2021 | 13.80 | 14.40 | 13.56 | 14.34 | 87,602 | +0.54(+3.91%) |
Jul 08, 2021 | 13.20 | 13.92 | 12.96 | 13.80 | 96,407 | +0.36(+2.68%) |
Jul 07, 2021 | 13.68 | 14.04 | 13.20 | 13.44 | 115,742 | -0.48(-3.45%) |
Jul 06, 2021 | 14.64 | 14.64 | 13.68 | 13.92 | 166,143 | -0.48(-3.33%) |
Jul 02, 2021 | 15.00 | 15.12 | 14.16 | 14.40 | 195,916 | -0.60(-4.00%) |
Jul 01, 2021 | 15.00 | 15.24 | 14.76 | 15.00 | 105,383 | +0.00(+0.00%) |
Jun 30, 2021 | 15.36 | 15.60 | 14.88 | 15.00 | 136,222 | -0.72(-4.58%) |
Jun 29, 2021 | 15.60 | 15.72 | 15.00 | 15.72 | 166,188 | -0.12(-0.76%) |
Jun 28, 2021 | 16.08 | 16.20 | 15.60 | 15.84 | 129,010 | -0.36(-2.22%) |
Jun 25, 2021 | 16.20 | 16.44 | 15.84 | 16.20 | 191,045 | +0.12(+0.75%) |
Jun 24, 2021 | 16.08 | 16.20 | 15.96 | 16.08 | 163,534 | +0.00(+0.00%) |
Jun 23, 2021 | 15.72 | 16.14 | 15.61 | 16.08 | 192,790 | +0.36(+2.29%) |
Jun 22, 2021 | 15.36 | 15.72 | 14.76 | 15.72 | 207,669 | +0.24(+1.55%) |
Jun 21, 2021 | 15.60 | 15.96 | 14.76 | 15.48 | 290,941 | -0.12(-0.77%) |
Jun 18, 2021 | 15.96 | 16.56 | 15.48 | 15.60 | 492,678 | +0.00(+0.00%) |
Jun 17, 2021 | 15.72 | 15.96 | 15.36 | 15.60 | 185,762 | +0.00(+0.00%) |
Jun 16, 2021 | 15.60 | 15.90 | 15.00 | 15.60 | 198,844 | +0.12(+0.78%) |
Jun 15, 2021 | 15.96 | 16.31 | 15.00 | 15.48 | 389,483 | -0.96(-5.84%) |
Jun 14, 2021 | 16.32 | 17.04 | 15.72 | 16.44 | 1,478,269 | +1.44(+9.60%) |
Jun 11, 2021 | 14.88 | 15.00 | 14.70 | 15.00 | 102,403 | +0.12(+0.81%) |
Jun 10, 2021 | 15.36 | 15.60 | 14.64 | 14.88 | 180,929 | -0.48(-3.12%) |
Jun 09, 2021 | 15.00 | 15.72 | 14.88 | 15.36 | 343,574 | +0.36(+2.40%) |
Jun 08, 2021 | 15.12 | 15.24 | 14.40 | 15.00 | 203,129 | +0.00(+0.00%) |
Jun 07, 2021 | 14.52 | 15.24 | 14.40 | 15.00 | 308,942 | +0.36(+2.46%) |
Jun 04, 2021 | 14.76 | 15.00 | 14.40 | 14.64 | 211,318 | +0.00(+0.00%) |
Jun 03, 2021 | 14.64 | 14.70 | 14.04 | 14.64 | 301,126 | -0.12(-0.81%) |
Jun 02, 2021 | 14.04 | 14.76 | 13.80 | 14.76 | 317,962 | +0.84(+6.03%) |
Jun 01, 2021 | 13.44 | 14.16 | 13.32 | 13.92 | 231,039 | +0.36(+2.65%) |
May 28, 2021 | 13.44 | 14.16 | 13.44 | 13.56 | 233,038 | -0.12(-0.88%) |
May 27, 2021 | 13.92 | 14.16 | 13.68 | 13.68 | 232,125 | -0.24(-1.72%) |
May 26, 2021 | 12.96 | 14.16 | 12.96 | 13.92 | 342,025 | +0.60(+4.50%) |
May 25, 2021 | 13.44 | 13.56 | 13.08 | 13.32 | 267,819 | -0.12(-0.89%) |
May 24, 2021 | 13.68 | 13.68 | 13.20 | 13.44 | 245,121 | -0.36(-2.61%) |
May 21, 2021 | 13.56 | 13.80 | 13.44 | 13.80 | 230,884 | +0.12(+0.88%) |
May 20, 2021 | 13.56 | 13.80 | 13.20 | 13.68 | 310,310 | +0.48(+3.64%) |
May 19, 2021 | 13.44 | 13.92 | 13.08 | 13.20 | 599,591 | -0.72(-5.17%) |
May 18, 2021 | 13.32 | 14.40 | 13.32 | 13.92 | 413,194 | +0.48(+3.57%) |
May 17, 2021 | 13.68 | 13.80 | 13.20 | 13.44 | 330,166 | -0.12(-0.88%) |
May 14, 2021 | 13.44 | 14.28 | 13.20 | 13.56 | 950,875 | +0.60(+4.63%) |
May 13, 2021 | 13.32 | 13.68 | 12.72 | 12.96 | 849,653 | -0.36(-2.70%) |
May 12, 2021 | 13.80 | 14.52 | 13.08 | 13.32 | 1,248,127 | -0.72(-5.13%) |
May 11, 2021 | 13.44 | 15.12 | 13.44 | 14.04 | 2,003,250 | -0.24(-1.68%) |
May 10, 2021 | 15.72 | 15.72 | 14.16 | 14.28 | 1,755,701 | -1.56(-9.85%) |
May 07, 2021 | 16.56 | 16.80 | 15.60 | 15.84 | 1,720,416 | -0.96(-5.71%) |
May 06, 2021 | 16.68 | 17.04 | 15.72 | 16.80 | 3,231,434 | -0.84(-4.76%) |
May 05, 2021 | 18.84 | 19.32 | 17.04 | 17.64 | 9,662,461 | -2.88(-14.04%) |
May 04, 2021 | 19.80 | 41.52 | 18.36 | 20.52 | 52,794,244 | +5.64(+37.90%) |