Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.17 | 13.18 | 12.90 | 13.03 | 1,225,039 | -0.22(-1.67%) |
Jul 29, 2021 | 13.38 | 13.40 | 13.05 | 13.25 | 1,933,698 | -0.02(-0.14%) |
Jul 28, 2021 | 13.09 | 13.40 | 12.89 | 13.27 | 1,050,059 | +0.28(+2.13%) |
Jul 27, 2021 | 13.31 | 13.31 | 12.84 | 12.99 | 1,968,743 | -0.46(-3.43%) |
Jul 26, 2021 | 12.93 | 13.50 | 12.93 | 13.45 | 1,224,657 | +0.46(+3.55%) |
Jul 23, 2021 | 13.19 | 13.19 | 12.79 | 12.99 | 2,006,403 | -0.14(-1.05%) |
Jul 22, 2021 | 13.30 | 13.30 | 12.92 | 13.13 | 2,196,375 | -0.14(-1.04%) |
Jul 21, 2021 | 12.97 | 13.47 | 12.97 | 13.27 | 2,433,408 | +0.53(+4.20%) |
Jul 20, 2021 | 12.40 | 12.80 | 12.24 | 12.73 | 2,058,052 | +0.38(+3.06%) |
Jul 19, 2021 | 12.43 | 12.67 | 12.14 | 12.35 | 2,378,171 | -0.60(-4.63%) |
Jul 16, 2021 | 13.63 | 13.64 | 12.90 | 12.95 | 2,176,909 | -0.54(-4.03%) |
Jul 15, 2021 | 13.65 | 13.88 | 13.39 | 13.50 | 1,647,990 | -0.35(-2.53%) |
Jul 14, 2021 | 14.59 | 14.79 | 13.79 | 13.85 | 1,935,151 | -0.68(-4.70%) |
Jul 13, 2021 | 14.60 | 14.76 | 14.47 | 14.53 | 815,437 | -0.13(-0.88%) |
Jul 12, 2021 | 14.58 | 14.81 | 14.40 | 14.66 | 901,381 | -0.11(-0.75%) |
Jul 09, 2021 | 14.61 | 14.81 | 14.43 | 14.77 | 951,234 | +0.34(+2.36%) |
Jul 08, 2021 | 13.98 | 14.62 | 13.92 | 14.43 | 1,595,146 | +0.12(+0.84%) |
Jul 07, 2021 | 14.66 | 14.86 | 14.10 | 14.31 | 1,743,516 | -0.35(-2.39%) |
Jul 06, 2021 | 15.28 | 15.28 | 14.57 | 14.66 | 2,115,773 | -0.60(-3.93%) |
Jul 02, 2021 | 15.47 | 15.47 | 15.21 | 15.26 | 1,828,022 | -0.27(-1.72%) |
Jul 01, 2021 | 15.55 | 15.65 | 15.29 | 15.53 | 2,252,712 | +0.41(+2.68%) |
Jun 30, 2021 | 14.86 | 15.15 | 14.86 | 15.12 | 1,676,145 | +0.38(+2.56%) |
Jun 29, 2021 | 14.88 | 15.06 | 14.68 | 14.74 | 1,054,306 | +0.02(+0.13%) |
Jun 28, 2021 | 15.40 | 15.40 | 14.64 | 14.72 | 1,165,735 | -0.67(-4.37%) |
Jun 25, 2021 | 15.28 | 15.46 | 15.18 | 15.40 | 858,442 | +0.18(+1.21%) |
Jun 24, 2021 | 14.95 | 15.23 | 14.81 | 15.21 | 775,976 | +0.29(+1.98%) |
Jun 23, 2021 | 14.88 | 15.26 | 14.88 | 14.92 | 1,596,615 | +0.20(+1.37%) |
Jun 22, 2021 | 14.71 | 14.77 | 14.43 | 14.71 | 1,195,766 | +0.01(+0.06%) |
Jun 21, 2021 | 14.04 | 14.71 | 14.04 | 14.71 | 2,034,361 | +0.80(+5.75%) |
Jun 18, 2021 | 13.84 | 14.20 | 13.75 | 13.91 | 1,610,982 | -0.26(-1.82%) |
Jun 17, 2021 | 14.87 | 15.00 | 13.91 | 14.16 | 2,086,082 | -0.76(-5.11%) |
Jun 16, 2021 | 14.93 | 15.11 | 14.71 | 14.93 | 1,572,267 | -0.06(-0.43%) |
Jun 15, 2021 | 14.83 | 15.01 | 14.66 | 14.99 | 1,197,451 | +0.29(+2.00%) |
Jun 14, 2021 | 15.01 | 15.15 | 14.61 | 14.70 | 1,818,499 | -0.17(-1.11%) |
Jun 11, 2021 | 14.83 | 14.97 | 14.82 | 14.86 | 1,235,386 | +0.16(+1.06%) |
Jun 10, 2021 | 14.90 | 15.01 | 14.47 | 14.71 | 1,397,269 | -0.04(-0.25%) |
Jun 09, 2021 | 14.98 | 15.02 | 14.72 | 14.74 | 1,689,133 | -0.15(-0.99%) |
Jun 08, 2021 | 14.76 | 14.94 | 14.41 | 14.89 | 1,599,816 | +0.12(+0.81%) |
Jun 07, 2021 | 14.73 | 14.87 | 14.65 | 14.77 | 3,775,186 | +0.10(+0.69%) |
Jun 04, 2021 | 14.79 | 14.85 | 14.39 | 14.67 | 2,627,650 | +0.04(+0.25%) |
Jun 03, 2021 | 14.59 | 14.75 | 14.40 | 14.63 | 1,431,708 | +0.05(+0.32%) |
Jun 02, 2021 | 14.48 | 14.77 | 14.21 | 14.59 | 3,579,514 | +0.22(+1.54%) |
Jun 01, 2021 | 13.77 | 14.38 | 13.77 | 14.37 | 1,961,401 | +0.97(+7.28%) |
May 28, 2021 | 13.44 | 13.50 | 13.26 | 13.39 | 891,538 | +0.02(+0.14%) |
May 27, 2021 | 13.32 | 13.49 | 13.29 | 13.37 | 1,026,998 | +0.16(+1.18%) |
May 26, 2021 | 12.85 | 13.26 | 12.79 | 13.22 | 1,020,012 | +0.38(+2.94%) |
May 25, 2021 | 13.16 | 13.28 | 12.82 | 12.84 | 1,367,607 | -0.35(-2.65%) |
May 24, 2021 | 13.24 | 13.27 | 12.91 | 13.19 | 1,149,200 | +0.09(+0.70%) |
May 21, 2021 | 13.27 | 13.41 | 13.09 | 13.10 | 983,932 | +0.03(+0.21%) |
May 20, 2021 | 13.05 | 13.12 | 12.81 | 13.07 | 1,322,322 | +0.00(+0.00%) |
May 19, 2021 | 12.94 | 13.19 | 12.75 | 13.07 | 1,877,538 | -0.29(-2.13%) |
May 18, 2021 | 13.61 | 13.73 | 13.31 | 13.35 | 2,391,318 | -0.29(-2.09%) |
May 17, 2021 | 13.13 | 13.64 | 13.03 | 13.64 | 2,095,659 | +0.53(+4.07%) |
May 14, 2021 | 12.67 | 13.17 | 12.67 | 13.11 | 1,080,887 | +0.66(+5.32%) |
May 13, 2021 | 12.62 | 12.92 | 12.21 | 12.44 | 1,742,436 | -0.37(-2.87%) |
May 12, 2021 | 12.91 | 13.39 | 12.75 | 12.81 | 1,848,256 | -0.03(-0.21%) |
May 11, 2021 | 12.69 | 12.97 | 12.47 | 12.84 | 2,450,870 | -0.19(-1.48%) |
May 10, 2021 | 13.22 | 13.47 | 13.02 | 13.03 | 1,970,958 | -0.05(-0.35%) |
May 07, 2021 | 12.55 | 13.08 | 12.43 | 13.08 | 1,478,666 | +0.41(+3.27%) |
May 06, 2021 | 12.72 | 12.72 | 12.28 | 12.66 | 1,125,189 | -0.06(-0.51%) |
May 05, 2021 | 12.62 | 12.87 | 12.28 | 12.73 | 1,643,395 | +0.42(+3.44%) |
May 04, 2021 | 12.35 | 12.42 | 12.00 | 12.31 | 1,304,688 | -0.01(-0.07%) |