Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.92 | 13.92 | 12.96 | 13.44 | 9,234 | -0.24(-1.75%) |
Jul 29, 2021 | 13.44 | 13.68 | 13.32 | 13.68 | 3,105 | +0.24(+1.79%) |
Jul 28, 2021 | 12.84 | 13.78 | 12.84 | 13.44 | 7,198 | +0.48(+3.70%) |
Jul 27, 2021 | 12.72 | 12.96 | 12.72 | 12.96 | 5,083 | +0.00(+0.00%) |
Jul 26, 2021 | 13.92 | 13.96 | 12.72 | 12.96 | 18,722 | -1.08(-7.69%) |
Jul 23, 2021 | 14.16 | 14.16 | 13.80 | 14.04 | 3,180 | -0.12(-0.85%) |
Jul 22, 2021 | 14.52 | 14.76 | 13.80 | 14.16 | 6,404 | +0.00(+0.00%) |
Jul 21, 2021 | 13.92 | 14.88 | 13.92 | 14.16 | 4,466 | +0.24(+1.72%) |
Jul 20, 2021 | 13.80 | 14.10 | 13.80 | 13.92 | 12,356 | +0.00(+0.00%) |
Jul 19, 2021 | 14.04 | 14.64 | 13.80 | 13.92 | 7,452 | -0.60(-4.13%) |
Jul 16, 2021 | 14.52 | 14.88 | 14.40 | 14.52 | 7,070 | -0.24(-1.63%) |
Jul 15, 2021 | 15.36 | 15.36 | 14.04 | 14.76 | 5,883 | +0.12(+0.82%) |
Jul 14, 2021 | 15.36 | 15.36 | 14.28 | 14.64 | 9,183 | -0.48(-3.17%) |
Jul 13, 2021 | 14.40 | 15.24 | 14.16 | 15.12 | 10,597 | +1.08(+7.69%) |
Jul 12, 2021 | 15.24 | 15.51 | 13.56 | 14.04 | 28,162 | -0.96(-6.40%) |
Jul 09, 2021 | 14.88 | 15.12 | 14.40 | 15.00 | 3,742 | +0.36(+2.46%) |
Jul 08, 2021 | 13.80 | 14.76 | 13.56 | 14.64 | 8,374 | +0.36(+2.52%) |
Jul 07, 2021 | 14.52 | 14.83 | 14.04 | 14.28 | 12,794 | -0.48(-3.25%) |
Jul 06, 2021 | 15.48 | 15.48 | 14.40 | 14.76 | 10,079 | -0.96(-6.11%) |
Jul 02, 2021 | 15.72 | 15.96 | 15.00 | 15.72 | 10,801 | -0.12(-0.76%) |
Jul 01, 2021 | 16.44 | 16.44 | 15.60 | 15.84 | 11,142 | -0.60(-3.65%) |
Jun 30, 2021 | 16.20 | 16.44 | 15.96 | 16.44 | 5,103 | +0.36(+2.24%) |
Jun 29, 2021 | 17.40 | 17.49 | 15.84 | 16.08 | 20,816 | -1.44(-8.22%) |
Jun 28, 2021 | 17.40 | 17.76 | 17.16 | 17.52 | 6,417 | +0.36(+2.10%) |
Jun 25, 2021 | 17.04 | 17.40 | 16.80 | 17.16 | 14,274 | +0.12(+0.70%) |
Jun 24, 2021 | 16.92 | 17.04 | 16.08 | 17.04 | 10,228 | +0.12(+0.71%) |
Jun 23, 2021 | 17.13 | 17.13 | 16.08 | 16.92 | 10,714 | +0.48(+2.92%) |
Jun 22, 2021 | 16.56 | 16.68 | 15.96 | 16.44 | 9,613 | -0.12(-0.72%) |
Jun 21, 2021 | 16.92 | 16.92 | 16.20 | 16.56 | 10,083 | -0.60(-3.50%) |
Jun 18, 2021 | 17.04 | 18.00 | 16.39 | 17.16 | 27,169 | +0.36(+2.14%) |
Jun 17, 2021 | 16.32 | 17.04 | 16.08 | 16.80 | 17,397 | +0.60(+3.70%) |
Jun 16, 2021 | 15.96 | 16.56 | 15.84 | 16.20 | 10,660 | +0.00(+0.00%) |
Jun 15, 2021 | 17.04 | 17.76 | 15.96 | 16.20 | 55,527 | -0.84(-4.93%) |
Jun 14, 2021 | 17.16 | 17.76 | 16.92 | 17.04 | 16,965 | -0.12(-0.70%) |
Jun 11, 2021 | 17.16 | 17.40 | 16.44 | 17.16 | 16,749 | -0.36(-2.05%) |
Jun 10, 2021 | 16.44 | 17.76 | 15.84 | 17.52 | 50,337 | +1.20(+7.35%) |
Jun 09, 2021 | 16.56 | 16.92 | 16.32 | 16.32 | 23,686 | -0.24(-1.45%) |
Jun 08, 2021 | 16.08 | 16.80 | 15.60 | 16.56 | 37,389 | +0.84(+5.34%) |
Jun 07, 2021 | 15.72 | 15.96 | 15.24 | 15.72 | 21,175 | +0.24(+1.55%) |
Jun 04, 2021 | 15.24 | 15.60 | 14.88 | 15.48 | 11,076 | +0.24(+1.57%) |
Jun 03, 2021 | 15.60 | 15.72 | 14.76 | 15.24 | 24,045 | -0.24(-1.55%) |
Jun 02, 2021 | 16.32 | 17.04 | 15.00 | 15.48 | 65,941 | -0.84(-5.15%) |
Jun 01, 2021 | 15.12 | 16.56 | 14.40 | 16.32 | 112,101 | +1.56(+10.57%) |
May 28, 2021 | 15.12 | 15.36 | 14.52 | 14.76 | 15,234 | -0.12(-0.81%) |
May 27, 2021 | 14.76 | 15.00 | 14.28 | 14.88 | 14,103 | +0.36(+2.48%) |
May 26, 2021 | 13.32 | 15.24 | 13.32 | 14.52 | 30,383 | +0.96(+7.08%) |
May 25, 2021 | 13.20 | 13.92 | 13.20 | 13.56 | 25,185 | +0.36(+2.73%) |
May 24, 2021 | 14.88 | 15.12 | 13.08 | 13.20 | 62,297 | -1.92(-12.70%) |
May 21, 2021 | 14.64 | 15.12 | 14.64 | 15.12 | 9,647 | +0.36(+2.44%) |
May 20, 2021 | 15.00 | 15.12 | 14.52 | 14.76 | 16,539 | -0.24(-1.60%) |
May 19, 2021 | 14.76 | 15.00 | 14.28 | 15.00 | 17,368 | +0.12(+0.81%) |
May 18, 2021 | 14.64 | 15.00 | 14.04 | 14.88 | 27,435 | +0.48(+3.33%) |
May 17, 2021 | 13.80 | 14.88 | 13.44 | 14.40 | 54,143 | +0.72(+5.26%) |
May 14, 2021 | 13.92 | 14.88 | 13.44 | 13.68 | 62,693 | +0.00(+0.00%) |
May 13, 2021 | 14.64 | 16.44 | 13.56 | 13.68 | 151,318 | -4.56(-25.00%) |
May 12, 2021 | 18.24 | 19.20 | 18.12 | 18.24 | 43,483 | -0.48(-2.56%) |
May 11, 2021 | 17.76 | 19.08 | 17.64 | 18.72 | 9,263 | -0.36(-1.89%) |
May 10, 2021 | 19.20 | 19.44 | 17.70 | 19.08 | 20,676 | +0.12(+0.63%) |
May 07, 2021 | 16.80 | 19.08 | 16.80 | 18.96 | 23,622 | +2.28(+13.67%) |
May 06, 2021 | 18.12 | 18.48 | 16.20 | 16.68 | 44,158 | -1.92(-10.32%) |
May 05, 2021 | 18.72 | 18.72 | 18.24 | 18.60 | 5,747 | -0.12(-0.64%) |
May 04, 2021 | 19.56 | 19.80 | 18.12 | 18.72 | 21,999 | -1.32(-6.59%) |