Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 18.18 | 18.39 | 17.50 | 17.99 | 17,370 | +0.21(+1.18%) |
Jul 29, 2021 | 18.30 | 18.30 | 17.30 | 17.78 | 58,189 | -1.63(-8.40%) |
Jul 28, 2021 | 20.46 | 20.88 | 19.25 | 19.41 | 30,673 | -0.93(-4.57%) |
Jul 27, 2021 | 20.32 | 20.93 | 20.29 | 20.34 | 22,380 | -0.10(-0.49%) |
Jul 26, 2021 | 21.12 | 21.44 | 20.01 | 20.44 | 36,854 | -0.76(-3.58%) |
Jul 23, 2021 | 20.98 | 21.59 | 20.88 | 21.20 | 27,256 | +0.52(+2.51%) |
Jul 22, 2021 | 20.31 | 21.29 | 20.25 | 20.68 | 25,082 | +0.29(+1.42%) |
Jul 21, 2021 | 21.54 | 21.69 | 20.17 | 20.39 | 42,860 | -0.73(-3.46%) |
Jul 20, 2021 | 20.68 | 21.53 | 20.20 | 21.12 | 34,243 | -0.14(-0.66%) |
Jul 19, 2021 | 20.40 | 21.82 | 20.28 | 21.26 | 90,442 | +1.48(+7.48%) |
Jul 16, 2021 | 18.46 | 19.96 | 18.46 | 19.78 | 53,413 | +1.71(+9.47%) |
Jul 15, 2021 | 18.29 | 18.57 | 18.01 | 18.07 | 32,771 | -0.31(-1.69%) |
Jul 14, 2021 | 18.09 | 18.65 | 17.71 | 18.38 | 72,932 | -0.82(-4.27%) |
Jul 13, 2021 | 19.80 | 19.80 | 18.10 | 19.20 | 38,529 | -0.64(-3.23%) |
Jul 12, 2021 | 19.17 | 19.92 | 18.68 | 19.84 | 47,949 | +0.92(+4.86%) |
Jul 09, 2021 | 20.01 | 20.02 | 18.73 | 18.92 | 34,236 | -1.31(-6.48%) |
Jul 08, 2021 | 18.80 | 20.62 | 18.80 | 20.23 | 55,253 | +1.45(+7.72%) |
Jul 07, 2021 | 18.39 | 19.19 | 18.35 | 18.78 | 33,660 | +0.02(+0.08%) |
Jul 06, 2021 | 17.72 | 19.26 | 17.51 | 18.77 | 73,554 | +0.05(+0.29%) |
Jul 02, 2021 | 18.80 | 19.34 | 18.48 | 18.71 | 36,064 | -0.87(-4.44%) |
Jul 01, 2021 | 18.90 | 19.92 | 18.67 | 19.58 | 34,880 | +0.05(+0.26%) |
Jun 30, 2021 | 20.35 | 20.55 | 19.26 | 19.53 | 25,049 | -0.79(-3.89%) |
Jun 29, 2021 | 20.80 | 20.92 | 19.77 | 20.32 | 49,182 | +0.57(+2.89%) |
Jun 28, 2021 | 19.02 | 20.08 | 19.02 | 19.75 | 80,064 | +0.80(+4.22%) |
Jun 25, 2021 | 17.93 | 19.13 | 17.90 | 18.95 | 43,363 | +0.15(+0.82%) |
Jun 24, 2021 | 18.36 | 18.87 | 18.23 | 18.80 | 18,483 | -0.14(-0.76%) |
Jun 23, 2021 | 17.57 | 18.94 | 17.50 | 18.94 | 61,072 | +0.36(+1.94%) |
Jun 22, 2021 | 18.38 | 18.80 | 18.24 | 18.58 | 56,214 | +0.38(+2.09%) |
Jun 21, 2021 | 18.25 | 19.06 | 17.92 | 18.20 | 274,030 | -1.05(-5.45%) |
Jun 18, 2021 | 18.10 | 19.25 | 17.81 | 19.25 | 69,891 | +1.28(+7.10%) |
Jun 17, 2021 | 17.14 | 18.12 | 16.68 | 17.97 | 143,465 | +2.35(+15.05%) |
Jun 16, 2021 | 14.49 | 15.71 | 14.33 | 15.62 | 79,809 | +0.88(+5.95%) |
Jun 15, 2021 | 14.19 | 14.89 | 14.19 | 14.75 | 28,685 | +0.56(+3.92%) |
Jun 14, 2021 | 14.67 | 14.88 | 13.93 | 14.19 | 36,272 | +0.19(+1.35%) |
Jun 11, 2021 | 13.50 | 14.05 | 13.36 | 14.00 | 55,859 | +0.74(+5.59%) |
Jun 10, 2021 | 14.32 | 14.45 | 13.25 | 13.26 | 56,964 | -1.17(-8.11%) |
Jun 09, 2021 | 14.24 | 14.43 | 13.88 | 14.43 | 31,980 | +0.11(+0.77%) |
Jun 08, 2021 | 14.00 | 14.34 | 13.91 | 14.32 | 27,314 | +0.57(+4.15%) |
Jun 07, 2021 | 14.05 | 14.13 | 13.65 | 13.75 | 50,671 | +0.04(+0.29%) |
Jun 04, 2021 | 14.05 | 14.05 | 13.48 | 13.71 | 99,166 | -0.64(-4.46%) |
Jun 03, 2021 | 13.83 | 14.45 | 13.83 | 14.35 | 278,281 | +1.44(+11.15%) |
Jun 02, 2021 | 12.93 | 13.08 | 12.70 | 12.91 | 46,752 | -0.10(-0.78%) |
Jun 01, 2021 | 12.82 | 13.26 | 12.54 | 13.01 | 115,691 | -0.10(-0.75%) |
May 28, 2021 | 13.67 | 13.79 | 13.08 | 13.11 | 106,435 | -0.28(-2.09%) |
May 27, 2021 | 13.59 | 13.59 | 13.27 | 13.39 | 110,569 | +0.19(+1.44%) |
May 26, 2021 | 13.12 | 13.38 | 12.63 | 13.20 | 87,980 | +0.11(+0.83%) |
May 25, 2021 | 13.20 | 13.74 | 12.89 | 13.09 | 164,015 | -0.09(-0.65%) |
May 24, 2021 | 13.30 | 13.39 | 13.01 | 13.18 | 98,339 | -0.22(-1.67%) |
May 21, 2021 | 13.05 | 13.78 | 13.01 | 13.40 | 93,859 | +0.20(+1.52%) |
May 20, 2021 | 13.70 | 13.79 | 12.92 | 13.20 | 92,644 | -0.59(-4.24%) |
May 19, 2021 | 13.48 | 14.18 | 12.71 | 13.79 | 130,867 | +0.59(+4.51%) |
May 18, 2021 | 13.50 | 13.66 | 12.92 | 13.19 | 62,570 | -0.02(-0.15%) |
May 17, 2021 | 15.06 | 15.12 | 12.91 | 13.21 | 134,537 | -2.22(-14.38%) |
May 14, 2021 | 16.20 | 16.20 | 15.38 | 15.43 | 40,236 | -1.37(-8.15%) |
May 13, 2021 | 16.99 | 17.22 | 16.44 | 16.80 | 35,068 | +0.12(+0.72%) |
May 12, 2021 | 15.78 | 16.85 | 15.57 | 16.68 | 31,895 | +1.01(+6.45%) |
May 11, 2021 | 16.78 | 17.18 | 15.67 | 15.67 | 60,043 | -0.46(-2.85%) |
May 10, 2021 | 15.19 | 16.15 | 14.98 | 16.13 | 69,665 | +0.13(+0.81%) |
May 07, 2021 | 16.04 | 16.40 | 15.73 | 16.00 | 79,139 | -0.90(-5.33%) |
May 06, 2021 | 17.66 | 17.67 | 16.37 | 16.90 | 49,854 | -1.81(-9.66%) |
May 05, 2021 | 18.93 | 19.31 | 18.71 | 18.71 | 15,582 | -0.46(-2.42%) |
May 04, 2021 | 18.44 | 19.45 | 17.53 | 19.17 | 40,115 | +0.76(+4.10%) |