Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.17 | 15.26 | 15.06 | 15.11 | 1,370,303 | +0.24(+1.65%) |
Jul 29, 2021 | 14.49 | 14.95 | 14.45 | 14.86 | 1,615,003 | +1.12(+8.16%) |
Jul 28, 2021 | 13.59 | 13.76 | 13.54 | 13.74 | 805,687 | +0.46(+3.48%) |
Jul 27, 2021 | 13.51 | 13.53 | 13.20 | 13.28 | 1,424,462 | -0.84(-5.94%) |
Jul 26, 2021 | 13.64 | 14.17 | 13.64 | 14.12 | 777,529 | +0.54(+3.96%) |
Jul 23, 2021 | 13.48 | 13.61 | 13.45 | 13.58 | 653,606 | +0.25(+1.91%) |
Jul 22, 2021 | 13.32 | 13.40 | 13.23 | 13.33 | 605,494 | +0.08(+0.57%) |
Jul 21, 2021 | 12.92 | 13.28 | 12.89 | 13.25 | 1,154,323 | +0.29(+2.25%) |
Jul 20, 2021 | 12.80 | 13.00 | 12.72 | 12.96 | 791,745 | -0.08(-0.65%) |
Jul 19, 2021 | 13.22 | 13.23 | 12.94 | 13.04 | 1,549,946 | -0.49(-3.62%) |
Jul 16, 2021 | 13.69 | 13.74 | 13.48 | 13.53 | 1,187,429 | -0.08(-0.55%) |
Jul 15, 2021 | 13.57 | 13.73 | 13.56 | 13.61 | 446,665 | -0.09(-0.69%) |
Jul 14, 2021 | 13.78 | 13.93 | 13.65 | 13.70 | 674,483 | +0.08(+0.55%) |
Jul 13, 2021 | 13.69 | 13.74 | 13.59 | 13.63 | 542,466 | -0.21(-1.50%) |
Jul 12, 2021 | 13.73 | 13.90 | 13.60 | 13.84 | 587,222 | -0.16(-1.15%) |
Jul 09, 2021 | 13.69 | 14.12 | 13.69 | 14.00 | 1,091,900 | +0.74(+5.62%) |
Jul 08, 2021 | 13.22 | 13.27 | 13.08 | 13.25 | 1,209,034 | -0.49(-3.57%) |
Jul 07, 2021 | 13.67 | 13.80 | 13.54 | 13.74 | 741,168 | +0.25(+1.82%) |
Jul 06, 2021 | 13.56 | 13.65 | 13.43 | 13.50 | 1,338,364 | +0.16(+1.20%) |
Jul 02, 2021 | 13.40 | 13.40 | 13.28 | 13.34 | 381,765 | -0.03(-0.21%) |
Jul 01, 2021 | 13.43 | 13.43 | 13.29 | 13.36 | 550,374 | -0.02(-0.14%) |
Jun 30, 2021 | 13.34 | 13.42 | 13.31 | 13.38 | 412,286 | -0.02(-0.14%) |
Jun 29, 2021 | 13.42 | 13.51 | 13.36 | 13.40 | 628,540 | -0.12(-0.91%) |
Jun 28, 2021 | 13.59 | 13.67 | 13.49 | 13.53 | 870,884 | +0.14(+1.06%) |
Jun 25, 2021 | 13.41 | 13.50 | 13.38 | 13.38 | 537,930 | +0.41(+3.12%) |
Jun 24, 2021 | 12.95 | 13.01 | 12.86 | 12.98 | 630,770 | +0.03(+0.22%) |
Jun 23, 2021 | 12.95 | 13.14 | 12.93 | 12.95 | 889,872 | +0.02(+0.15%) |
Jun 22, 2021 | 12.92 | 12.97 | 12.78 | 12.93 | 820,377 | -0.26(-2.00%) |
Jun 21, 2021 | 12.83 | 13.24 | 12.80 | 13.20 | 1,386,833 | +0.59(+4.71%) |
Jun 18, 2021 | 12.78 | 12.83 | 12.54 | 12.60 | 2,318,729 | -0.46(-3.54%) |
Jun 17, 2021 | 13.21 | 13.30 | 12.93 | 13.06 | 2,325,471 | -0.34(-2.53%) |
Jun 16, 2021 | 13.49 | 13.49 | 13.34 | 13.40 | 1,020,426 | -0.37(-2.67%) |
Jun 15, 2021 | 13.85 | 13.92 | 13.69 | 13.77 | 1,125,524 | -0.24(-1.75%) |
Jun 14, 2021 | 14.10 | 14.13 | 13.98 | 14.02 | 533,783 | -0.27(-1.91%) |
Jun 11, 2021 | 14.20 | 14.34 | 14.17 | 14.29 | 584,864 | +0.31(+2.23%) |
Jun 10, 2021 | 13.95 | 14.02 | 13.88 | 13.98 | 709,017 | +0.12(+0.88%) |
Jun 09, 2021 | 13.96 | 14.00 | 13.85 | 13.86 | 470,879 | -0.23(-1.61%) |
Jun 08, 2021 | 14.14 | 14.15 | 13.96 | 14.08 | 439,821 | -0.22(-1.52%) |
Jun 07, 2021 | 14.55 | 14.55 | 14.19 | 14.30 | 634,409 | -0.38(-2.57%) |
Jun 04, 2021 | 14.52 | 14.68 | 14.46 | 14.68 | 522,195 | +0.48(+3.39%) |
Jun 03, 2021 | 14.29 | 14.35 | 14.14 | 14.19 | 961,788 | -0.24(-1.63%) |
Jun 02, 2021 | 14.37 | 14.45 | 14.33 | 14.43 | 685,618 | +0.25(+1.79%) |
Jun 01, 2021 | 14.03 | 14.26 | 14.02 | 14.18 | 1,332,730 | +0.20(+1.42%) |
May 28, 2021 | 13.89 | 14.04 | 13.74 | 13.98 | 802,325 | -0.06(-0.40%) |
May 27, 2021 | 14.09 | 14.16 | 13.96 | 14.03 | 2,305,544 | +0.04(+0.27%) |
May 26, 2021 | 13.96 | 14.02 | 13.90 | 14.00 | 539,480 | -0.09(-0.67%) |
May 25, 2021 | 14.15 | 14.22 | 14.05 | 14.09 | 742,110 | -0.28(-1.97%) |
May 24, 2021 | 14.14 | 14.40 | 14.08 | 14.37 | 761,671 | +0.38(+2.69%) |
May 21, 2021 | 14.17 | 14.27 | 13.93 | 14.00 | 1,321,220 | -0.26(-1.85%) |
May 20, 2021 | 14.24 | 14.35 | 14.13 | 14.26 | 1,021,627 | -0.01(-0.07%) |
May 19, 2021 | 14.56 | 14.56 | 14.18 | 14.27 | 1,389,673 | -0.52(-3.51%) |
May 18, 2021 | 14.58 | 14.89 | 14.58 | 14.79 | 928,414 | +0.37(+2.55%) |
May 17, 2021 | 14.38 | 14.53 | 14.28 | 14.42 | 1,101,103 | +0.22(+1.53%) |
May 14, 2021 | 13.98 | 14.22 | 13.98 | 14.20 | 559,557 | -0.08(-0.59%) |
May 13, 2021 | 14.29 | 14.51 | 13.95 | 14.29 | 1,219,896 | +0.02(+0.13%) |
May 12, 2021 | 14.57 | 14.58 | 14.20 | 14.27 | 1,181,436 | -0.52(-3.51%) |
May 11, 2021 | 14.98 | 14.98 | 14.60 | 14.79 | 1,768,866 | -0.27(-1.81%) |
May 10, 2021 | 15.19 | 15.38 | 15.01 | 15.06 | 1,586,709 | +0.24(+1.59%) |
May 07, 2021 | 14.54 | 14.85 | 14.48 | 14.83 | 959,962 | +0.80(+5.71%) |
May 06, 2021 | 13.77 | 14.05 | 13.69 | 14.02 | 1,076,939 | +0.42(+3.12%) |
May 05, 2021 | 13.64 | 13.74 | 13.55 | 13.60 | 1,742,404 | +0.21(+1.55%) |
May 04, 2021 | 13.24 | 13.43 | 13.22 | 13.39 | 1,178,220 | +0.17(+1.28%) |