Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.31 | 13.38 | 12.96 | 13.03 | 211,055 | -0.37(-2.75%) |
Jul 29, 2021 | 13.45 | 13.49 | 13.20 | 13.40 | 442,685 | +0.17(+1.32%) |
Jul 28, 2021 | 13.16 | 13.39 | 12.92 | 13.22 | 89,691 | +0.14(+1.04%) |
Jul 27, 2021 | 13.18 | 13.18 | 12.98 | 13.09 | 102,254 | -0.21(-1.61%) |
Jul 26, 2021 | 12.84 | 13.41 | 12.84 | 13.30 | 113,476 | +0.50(+3.87%) |
Jul 23, 2021 | 13.09 | 13.09 | 12.59 | 12.80 | 112,244 | -0.17(-1.35%) |
Jul 22, 2021 | 13.27 | 13.27 | 12.82 | 12.98 | 114,873 | -0.28(-2.12%) |
Jul 21, 2021 | 13.04 | 13.42 | 13.04 | 13.26 | 379,975 | +0.57(+4.51%) |
Jul 20, 2021 | 12.42 | 12.87 | 12.27 | 12.69 | 134,579 | +0.33(+2.67%) |
Jul 19, 2021 | 12.33 | 12.57 | 12.09 | 12.36 | 451,504 | -0.52(-4.07%) |
Jul 16, 2021 | 13.49 | 13.51 | 12.80 | 12.88 | 291,914 | -0.39(-2.93%) |
Jul 15, 2021 | 13.59 | 13.78 | 13.23 | 13.27 | 247,400 | -0.49(-3.53%) |
Jul 14, 2021 | 14.36 | 14.67 | 13.68 | 13.76 | 214,586 | -0.52(-3.67%) |
Jul 13, 2021 | 14.44 | 14.46 | 14.14 | 14.28 | 133,419 | -0.26(-1.80%) |
Jul 12, 2021 | 14.38 | 14.65 | 14.12 | 14.54 | 374,809 | +0.01(+0.07%) |
Jul 09, 2021 | 14.35 | 14.64 | 14.21 | 14.53 | 210,497 | +0.45(+3.17%) |
Jul 08, 2021 | 13.76 | 14.24 | 13.71 | 14.09 | 331,707 | -0.04(-0.27%) |
Jul 07, 2021 | 14.38 | 14.58 | 13.88 | 14.12 | 439,493 | -0.33(-2.28%) |
Jul 06, 2021 | 15.33 | 15.33 | 14.36 | 14.45 | 199,555 | -0.89(-5.82%) |
Jul 02, 2021 | 15.43 | 15.43 | 15.18 | 15.35 | 100,350 | -0.13(-0.82%) |
Jul 01, 2021 | 15.27 | 15.62 | 15.26 | 15.47 | 286,026 | +0.60(+4.05%) |
Jun 30, 2021 | 14.87 | 15.08 | 14.77 | 14.87 | 117,434 | +0.10(+0.66%) |
Jun 29, 2021 | 14.86 | 15.13 | 14.77 | 14.77 | 166,295 | +0.02(+0.13%) |
Jun 28, 2021 | 15.52 | 15.52 | 14.64 | 14.75 | 116,880 | -0.79(-5.06%) |
Jun 25, 2021 | 15.77 | 15.77 | 15.52 | 15.54 | 545,111 | -0.14(-0.87%) |
Jun 24, 2021 | 15.50 | 15.71 | 15.32 | 15.68 | 119,337 | +0.25(+1.64%) |
Jun 23, 2021 | 15.70 | 16.06 | 15.42 | 15.42 | 197,171 | -0.07(-0.44%) |
Jun 22, 2021 | 15.44 | 15.54 | 15.21 | 15.49 | 191,853 | -0.03(-0.19%) |
Jun 21, 2021 | 14.78 | 15.60 | 14.78 | 15.52 | 204,403 | +0.83(+5.68%) |
Jun 18, 2021 | 14.84 | 15.06 | 14.66 | 14.69 | 452,668 | -0.43(-2.83%) |
Jun 17, 2021 | 15.97 | 16.09 | 14.78 | 15.11 | 288,971 | -0.88(-5.52%) |
Jun 16, 2021 | 15.99 | 16.31 | 15.78 | 16.00 | 348,115 | -0.06(-0.36%) |
Jun 15, 2021 | 15.68 | 16.06 | 15.68 | 16.06 | 142,073 | +0.41(+2.61%) |
Jun 14, 2021 | 15.98 | 16.13 | 15.56 | 15.65 | 202,443 | -0.30(-1.89%) |
Jun 11, 2021 | 16.00 | 16.15 | 15.86 | 15.95 | 166,041 | +0.12(+0.74%) |
Jun 10, 2021 | 16.24 | 16.34 | 15.70 | 15.83 | 196,219 | -0.22(-1.34%) |
Jun 09, 2021 | 16.25 | 16.35 | 16.02 | 16.05 | 308,026 | -0.16(-1.02%) |
Jun 08, 2021 | 16.07 | 16.34 | 15.84 | 16.21 | 423,613 | +0.06(+0.36%) |
Jun 07, 2021 | 16.59 | 16.68 | 16.07 | 16.15 | 283,429 | -0.40(-2.40%) |
Jun 04, 2021 | 16.62 | 16.65 | 16.13 | 16.55 | 538,714 | +0.11(+0.65%) |
Jun 03, 2021 | 16.10 | 16.56 | 15.98 | 16.45 | 412,302 | +0.23(+1.44%) |
Jun 02, 2021 | 15.28 | 16.32 | 15.03 | 16.21 | 540,356 | +1.08(+7.11%) |
Jun 01, 2021 | 14.75 | 15.20 | 14.75 | 15.14 | 342,498 | +0.71(+4.91%) |
May 28, 2021 | 14.65 | 14.65 | 14.34 | 14.43 | 329,604 | -0.10(-0.67%) |
May 27, 2021 | 14.46 | 14.65 | 14.46 | 14.53 | 240,425 | +0.17(+1.22%) |
May 26, 2021 | 14.07 | 14.42 | 14.00 | 14.35 | 279,084 | +0.26(+1.86%) |
May 25, 2021 | 14.42 | 14.51 | 14.08 | 14.09 | 237,479 | -0.35(-2.42%) |
May 24, 2021 | 14.55 | 14.55 | 14.28 | 14.44 | 335,556 | -0.03(-0.20%) |
May 21, 2021 | 14.56 | 14.60 | 14.38 | 14.47 | 462,427 | +0.15(+1.02%) |
May 20, 2021 | 14.36 | 14.40 | 13.98 | 14.32 | 892,993 | -0.08(-0.54%) |
May 19, 2021 | 14.47 | 14.57 | 14.17 | 14.40 | 581,671 | -0.48(-3.19%) |
May 18, 2021 | 15.29 | 15.35 | 14.87 | 14.87 | 388,044 | -0.42(-2.73%) |
May 17, 2021 | 14.68 | 15.29 | 14.58 | 15.29 | 435,627 | +0.51(+3.48%) |
May 14, 2021 | 14.48 | 14.87 | 14.48 | 14.78 | 419,001 | +0.50(+3.53%) |
May 13, 2021 | 14.23 | 14.57 | 13.91 | 14.27 | 497,803 | -0.16(-1.07%) |
May 12, 2021 | 14.37 | 14.94 | 14.37 | 14.43 | 513,630 | +0.09(+0.61%) |
May 11, 2021 | 14.01 | 14.49 | 13.93 | 14.34 | 684,581 | -0.07(-0.47%) |
May 10, 2021 | 14.86 | 15.16 | 14.41 | 14.41 | 800,595 | -0.30(-2.04%) |
May 07, 2021 | 13.83 | 14.75 | 13.75 | 14.71 | 598,652 | +0.66(+4.69%) |
May 06, 2021 | 13.90 | 14.07 | 13.48 | 14.05 | 1,138,292 | +0.16(+1.19%) |
May 05, 2021 | 13.68 | 13.91 | 13.19 | 13.89 | 504,609 | +0.76(+5.76%) |
May 04, 2021 | 12.99 | 13.22 | 12.81 | 13.13 | 578,464 | +0.10(+0.74%) |