Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 21.99 | 21.99 | 21.06 | 21.25 | 11,685 | -0.25(-1.16%) |
Jul 29, 2021 | 21.91 | 21.92 | 21.01 | 21.50 | 24,056 | +1.45(+7.23%) |
Jul 28, 2021 | 19.67 | 20.05 | 19.67 | 20.05 | 10,338 | +0.38(+1.91%) |
Jul 27, 2021 | 19.92 | 20.46 | 19.30 | 19.68 | 30,096 | -1.32(-6.31%) |
Jul 26, 2021 | 20.66 | 21.00 | 20.66 | 21.00 | 19,633 | +0.25(+1.20%) |
Jul 23, 2021 | 21.17 | 21.17 | 20.00 | 20.75 | 56,225 | -1.97(-8.67%) |
Jul 22, 2021 | 21.84 | 23.37 | 21.84 | 22.72 | 24,806 | +1.25(+5.82%) |
Jul 21, 2021 | 21.14 | 21.55 | 21.14 | 21.47 | 34,900 | +2.37(+12.41%) |
Jul 20, 2021 | 19.23 | 19.23 | 18.56 | 19.10 | 11,988 | +0.17(+0.90%) |
Jul 19, 2021 | 18.87 | 18.99 | 18.30 | 18.93 | 27,248 | +0.41(+2.22%) |
Jul 16, 2021 | 18.75 | 18.88 | 18.45 | 18.52 | 14,737 | -0.09(-0.49%) |
Jul 15, 2021 | 18.79 | 18.90 | 18.55 | 18.61 | 5,217 | +0.05(+0.27%) |
Jul 14, 2021 | 18.26 | 18.60 | 18.03 | 18.56 | 58,282 | -0.04(-0.22%) |
Jul 13, 2021 | 18.28 | 18.60 | 18.28 | 18.60 | 13,834 | +0.37(+2.03%) |
Jul 12, 2021 | 18.80 | 18.80 | 18.05 | 18.23 | 21,743 | +1.18(+6.92%) |
Jul 09, 2021 | 16.90 | 17.27 | 16.90 | 17.05 | 15,205 | +0.85(+5.25%) |
Jul 08, 2021 | 16.46 | 16.50 | 15.90 | 16.20 | 17,452 | -0.51(-3.05%) |
Jul 07, 2021 | 16.90 | 17.10 | 16.66 | 16.71 | 48,303 | +0.96(+6.10%) |
Jul 06, 2021 | 15.92 | 16.07 | 15.70 | 15.75 | 36,809 | +1.50(+10.53%) |
Jul 02, 2021 | 14.21 | 14.79 | 14.21 | 14.25 | 7,873 | -0.54(-3.65%) |
Jul 01, 2021 | 15.00 | 15.21 | 14.75 | 14.79 | 2,022 | -0.13(-0.87%) |
Jun 30, 2021 | 14.91 | 14.99 | 14.77 | 14.92 | 10,693 | +0.19(+1.29%) |
Jun 29, 2021 | 14.19 | 14.73 | 14.19 | 14.73 | 5,874 | +0.39(+2.72%) |
Jun 28, 2021 | 14.44 | 14.76 | 14.34 | 14.34 | 10,944 | -0.61(-4.08%) |
Jun 25, 2021 | 14.40 | 14.95 | 14.40 | 14.95 | 13,451 | +0.37(+2.54%) |
Jun 24, 2021 | 14.75 | 14.75 | 14.38 | 14.58 | 5,453 | -0.08(-0.55%) |
Jun 23, 2021 | 14.44 | 14.75 | 14.44 | 14.66 | 20,115 | +1.16(+8.59%) |
Jun 22, 2021 | 14.00 | 14.00 | 13.40 | 13.50 | 7,263 | -0.29(-2.10%) |
Jun 21, 2021 | 13.85 | 14.06 | 13.59 | 13.79 | 8,792 | -0.24(-1.71%) |
Jun 18, 2021 | 13.69 | 14.16 | 13.69 | 14.03 | 5,075 | +0.59(+4.39%) |
Jun 17, 2021 | 13.54 | 13.64 | 13.32 | 13.44 | 6,494 | -0.10(-0.74%) |
Jun 16, 2021 | 12.95 | 13.63 | 12.95 | 13.54 | 11,530 | -0.43(-3.08%) |
Jun 15, 2021 | 14.43 | 14.43 | 13.77 | 13.97 | 4,183 | -0.38(-2.65%) |
Jun 14, 2021 | 14.15 | 14.64 | 14.15 | 14.35 | 12,595 | +0.24(+1.70%) |
Jun 11, 2021 | 14.14 | 14.50 | 14.05 | 14.11 | 18,021 | +0.86(+6.49%) |
Jun 10, 2021 | 13.80 | 13.97 | 13.25 | 13.25 | 50,567 | -0.80(-5.69%) |
Jun 09, 2021 | 13.82 | 14.05 | 13.71 | 14.05 | 8,221 | +0.13(+0.93%) |
Jun 08, 2021 | 14.36 | 14.36 | 13.92 | 13.92 | 20,466 | -1.08(-7.20%) |
Jun 07, 2021 | 15.00 | 15.07 | 14.61 | 15.00 | 10,111 | +0.20(+1.36%) |
Jun 04, 2021 | 15.17 | 15.17 | 14.79 | 14.80 | 11,072 | -0.65(-4.21%) |
Jun 03, 2021 | 15.73 | 15.96 | 15.21 | 15.45 | 14,544 | +0.04(+0.23%) |
Jun 02, 2021 | 15.01 | 15.71 | 15.01 | 15.41 | 16,840 | +0.81(+5.58%) |
Jun 01, 2021 | 14.40 | 15.04 | 14.40 | 14.60 | 33,291 | +1.35(+10.22%) |
May 28, 2021 | 13.09 | 13.40 | 13.09 | 13.25 | 11,915 | +0.31(+2.36%) |
May 27, 2021 | 12.49 | 12.98 | 12.49 | 12.94 | 5,614 | -0.02(-0.15%) |
May 26, 2021 | 12.63 | 12.96 | 12.63 | 12.96 | 6,071 | +0.16(+1.25%) |
May 25, 2021 | 12.53 | 12.80 | 12.53 | 12.80 | 7,156 | +0.06(+0.47%) |
May 24, 2021 | 13.07 | 13.07 | 12.50 | 12.74 | 5,588 | +0.24(+1.92%) |
May 21, 2021 | 12.20 | 12.54 | 12.20 | 12.50 | 6,193 | +0.18(+1.46%) |
May 20, 2021 | 12.21 | 12.40 | 12.00 | 12.32 | 100,669 | +0.16(+1.32%) |
May 19, 2021 | 11.70 | 12.16 | 11.63 | 12.16 | 4,213 | +0.48(+4.11%) |
May 18, 2021 | 12.04 | 12.16 | 11.68 | 11.68 | 137,835 | -0.19(-1.60%) |
May 17, 2021 | 11.34 | 11.91 | 11.34 | 11.87 | 12,434 | +0.71(+6.36%) |
May 14, 2021 | 11.30 | 11.31 | 11.07 | 11.16 | 7,661 | -0.14(-1.24%) |
May 13, 2021 | 10.97 | 11.69 | 10.97 | 11.30 | 32,739 | -0.48(-4.12%) |
May 12, 2021 | 12.29 | 12.29 | 11.72 | 11.79 | 11,560 | -0.02(-0.17%) |
May 11, 2021 | 12.15 | 12.19 | 11.71 | 11.80 | 17,211 | -0.76(-6.02%) |
May 10, 2021 | 12.55 | 12.75 | 12.55 | 12.56 | 13,291 | +0.02(+0.13%) |
May 07, 2021 | 12.50 | 12.65 | 12.45 | 12.54 | 17,797 | +0.05(+0.44%) |
May 06, 2021 | 12.50 | 12.71 | 12.49 | 12.49 | 10,277 | -0.13(-1.03%) |
May 05, 2021 | 13.00 | 13.00 | 12.59 | 12.62 | 7,184 | +0.12(+0.96%) |
May 04, 2021 | 12.95 | 12.99 | 12.50 | 12.50 | 21,006 | -0.09(-0.68%) |