Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 19.76 | 19.80 | 18.80 | 19.25 | 305,015 | -0.86(-4.28%) |
Jul 29, 2021 | 18.52 | 20.56 | 17.98 | 20.11 | 806,422 | +1.94(+10.69%) |
Jul 28, 2021 | 17.94 | 18.66 | 17.74 | 18.17 | 273,576 | +0.22(+1.22%) |
Jul 27, 2021 | 18.63 | 18.96 | 17.59 | 17.95 | 489,907 | -1.09(-5.73%) |
Jul 26, 2021 | 17.50 | 19.18 | 17.50 | 19.04 | 645,532 | +1.64(+9.43%) |
Jul 23, 2021 | 17.62 | 17.96 | 17.13 | 17.40 | 212,257 | -0.32(-1.81%) |
Jul 22, 2021 | 17.59 | 17.91 | 17.02 | 17.72 | 212,002 | -0.03(-0.15%) |
Jul 21, 2021 | 17.13 | 17.99 | 17.13 | 17.75 | 236,348 | +1.05(+6.31%) |
Jul 20, 2021 | 16.03 | 16.89 | 15.73 | 16.69 | 366,313 | +0.73(+4.59%) |
Jul 19, 2021 | 16.13 | 16.34 | 15.61 | 15.96 | 519,206 | -0.72(-4.34%) |
Jul 16, 2021 | 17.54 | 17.60 | 16.55 | 16.68 | 327,507 | -0.71(-4.11%) |
Jul 15, 2021 | 17.52 | 17.76 | 17.16 | 17.40 | 356,401 | -0.27(-1.50%) |
Jul 14, 2021 | 17.40 | 18.31 | 17.29 | 17.66 | 356,132 | +0.49(+2.83%) |
Jul 13, 2021 | 17.77 | 18.12 | 16.87 | 17.18 | 472,750 | -0.71(-3.99%) |
Jul 12, 2021 | 17.29 | 18.31 | 16.95 | 17.89 | 550,016 | +0.64(+3.72%) |
Jul 09, 2021 | 16.27 | 17.35 | 16.22 | 17.25 | 336,327 | +1.34(+8.41%) |
Jul 08, 2021 | 15.62 | 16.22 | 14.80 | 15.91 | 323,053 | -0.28(-1.75%) |
Jul 07, 2021 | 15.24 | 16.47 | 15.24 | 16.20 | 551,895 | +0.86(+5.62%) |
Jul 06, 2021 | 16.48 | 16.48 | 15.14 | 15.34 | 317,476 | -1.15(-6.95%) |
Jul 02, 2021 | 16.69 | 16.70 | 16.23 | 16.48 | 188,214 | -0.20(-1.21%) |
Jul 01, 2021 | 17.17 | 17.32 | 16.50 | 16.68 | 254,377 | -0.24(-1.41%) |
Jun 30, 2021 | 16.11 | 17.06 | 15.94 | 16.92 | 497,056 | +0.93(+5.78%) |
Jun 29, 2021 | 15.85 | 16.41 | 15.85 | 16.00 | 348,449 | +0.17(+1.10%) |
Jun 28, 2021 | 16.34 | 17.07 | 15.52 | 15.82 | 363,676 | -0.52(-3.20%) |
Jun 25, 2021 | 17.40 | 17.65 | 16.34 | 16.34 | 975,201 | -0.76(-4.45%) |
Jun 24, 2021 | 16.64 | 17.10 | 16.49 | 17.10 | 405,751 | +0.85(+5.24%) |
Jun 23, 2021 | 16.06 | 16.53 | 15.89 | 16.25 | 349,522 | +0.17(+1.08%) |
Jun 22, 2021 | 15.75 | 16.14 | 15.43 | 16.08 | 257,386 | +0.16(+1.04%) |
Jun 21, 2021 | 16.03 | 16.11 | 15.27 | 15.91 | 624,350 | -0.03(-0.17%) |
Jun 18, 2021 | 15.48 | 16.76 | 15.39 | 15.94 | 1,553,218 | -0.09(-0.57%) |
Jun 17, 2021 | 17.04 | 17.26 | 15.28 | 16.03 | 612,655 | -1.06(-6.22%) |
Jun 16, 2021 | 16.66 | 17.34 | 16.40 | 17.10 | 426,782 | +0.34(+2.02%) |
Jun 15, 2021 | 16.41 | 16.77 | 16.01 | 16.76 | 493,993 | +0.47(+2.87%) |
Jun 14, 2021 | 16.34 | 16.56 | 15.99 | 16.29 | 576,714 | +0.18(+1.14%) |
Jun 11, 2021 | 16.30 | 16.67 | 15.89 | 16.11 | 451,184 | -0.24(-1.46%) |
Jun 10, 2021 | 15.68 | 16.72 | 15.47 | 16.34 | 539,403 | +0.91(+5.88%) |
Jun 09, 2021 | 15.48 | 15.66 | 15.18 | 15.44 | 317,280 | -0.16(-1.00%) |
Jun 08, 2021 | 15.03 | 15.88 | 14.66 | 15.59 | 340,025 | +0.53(+3.53%) |
Jun 07, 2021 | 15.30 | 15.88 | 15.05 | 15.06 | 368,357 | -0.32(-2.08%) |
Jun 04, 2021 | 15.39 | 15.61 | 14.94 | 15.38 | 575,491 | +0.00(+0.00%) |
Jun 03, 2021 | 14.91 | 15.48 | 14.56 | 15.38 | 408,563 | +0.23(+1.51%) |
Jun 02, 2021 | 15.36 | 15.48 | 14.73 | 15.15 | 321,581 | -0.27(-1.78%) |
Jun 01, 2021 | 14.26 | 15.57 | 14.15 | 15.43 | 646,454 | +1.37(+9.78%) |
May 28, 2021 | 14.20 | 14.39 | 13.52 | 14.05 | 387,742 | +0.03(+0.20%) |
May 27, 2021 | 12.82 | 14.18 | 12.63 | 14.03 | 819,630 | +1.41(+11.18%) |
May 26, 2021 | 11.94 | 12.66 | 11.94 | 12.62 | 380,564 | +0.71(+5.92%) |
May 25, 2021 | 12.54 | 12.56 | 11.87 | 11.91 | 226,655 | -0.69(-5.45%) |
May 24, 2021 | 12.29 | 12.64 | 12.06 | 12.60 | 240,608 | +0.38(+3.07%) |
May 21, 2021 | 12.51 | 12.71 | 12.08 | 12.22 | 183,744 | -0.07(-0.60%) |
May 20, 2021 | 12.71 | 12.71 | 11.92 | 12.29 | 272,399 | -0.27(-2.19%) |
May 19, 2021 | 12.60 | 12.73 | 12.15 | 12.57 | 279,367 | -0.23(-1.79%) |
May 18, 2021 | 13.15 | 13.28 | 12.38 | 12.80 | 420,871 | -0.25(-1.90%) |
May 17, 2021 | 12.01 | 13.37 | 11.94 | 13.05 | 652,334 | +1.00(+8.29%) |
May 14, 2021 | 12.20 | 12.28 | 11.94 | 12.05 | 273,556 | -0.02(-0.15%) |
May 13, 2021 | 11.97 | 12.45 | 11.51 | 12.07 | 356,086 | +0.06(+0.53%) |
May 12, 2021 | 12.57 | 12.92 | 11.81 | 12.00 | 403,391 | -0.53(-4.24%) |
May 11, 2021 | 11.63 | 12.58 | 11.46 | 12.53 | 373,492 | +0.40(+3.32%) |
May 10, 2021 | 12.28 | 12.93 | 11.89 | 12.13 | 682,521 | -0.08(-0.67%) |
May 07, 2021 | 11.78 | 12.56 | 11.52 | 12.21 | 675,923 | +0.45(+3.82%) |
May 06, 2021 | 11.17 | 11.77 | 10.76 | 11.76 | 663,729 | +0.82(+7.54%) |
May 05, 2021 | 10.40 | 11.13 | 9.757 | 10.94 | 732,862 | +1.25(+12.85%) |
May 04, 2021 | 9.656 | 9.950 | 9.198 | 9.693 | 707,173 | +0.66(+7.30%) |