Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.83 | 15.87 | 15.82 | 15.87 | 2,946,222 | +0.03(+0.19%) |
Jul 29, 2021 | 15.86 | 15.89 | 15.83 | 15.84 | 2,317,500 | -0.01(-0.06%) |
Jul 28, 2021 | 15.84 | 15.88 | 15.84 | 15.85 | 2,380,976 | +0.01(+0.06%) |
Jul 27, 2021 | 15.86 | 15.87 | 15.82 | 15.84 | 8,240,225 | -0.02(-0.13%) |
Jul 26, 2021 | 15.83 | 15.87 | 15.81 | 15.86 | 3,527,922 | +0.04(+0.25%) |
Jul 23, 2021 | 15.79 | 15.83 | 15.78 | 15.82 | 2,418,535 | +0.01(+0.06%) |
Jul 22, 2021 | 15.84 | 15.87 | 15.79 | 15.81 | 3,521,490 | +0.01(+0.06%) |
Jul 21, 2021 | 15.75 | 15.85 | 15.75 | 15.80 | 4,707,534 | +0.05(+0.32%) |
Jul 20, 2021 | 15.73 | 15.82 | 15.73 | 15.75 | 5,064,705 | +0.01(+0.06%) |
Jul 19, 2021 | 15.72 | 15.81 | 15.70 | 15.74 | 5,685,654 | -0.06(-0.38%) |
Jul 16, 2021 | 15.75 | 15.80 | 15.70 | 15.80 | 3,789,685 | +0.08(+0.51%) |
Jul 15, 2021 | 15.66 | 15.75 | 15.61 | 15.72 | 4,433,218 | +0.05(+0.32%) |
Jul 14, 2021 | 15.59 | 15.70 | 15.58 | 15.67 | 5,499,949 | +0.12(+0.77%) |
Jul 13, 2021 | 15.62 | 15.65 | 15.54 | 15.55 | 8,871,907 | -0.03(-0.19%) |
Jul 12, 2021 | 15.65 | 15.74 | 15.58 | 15.58 | 5,445,260 | -0.09(-0.57%) |
Jul 09, 2021 | 15.63 | 15.70 | 15.61 | 15.67 | 3,183,664 | -0.02(-0.13%) |
Jul 08, 2021 | 15.70 | 15.74 | 15.61 | 15.69 | 6,936,133 | -0.05(-0.32%) |
Jul 07, 2021 | 15.77 | 15.77 | 15.56 | 15.74 | 18,833,472 | -0.26(-1.62%) |
Jul 06, 2021 | 15.85 | 16.13 | 15.81 | 16.00 | 11,817,784 | +0.15(+0.95%) |
Jul 02, 2021 | 15.78 | 15.90 | 15.76 | 15.85 | 9,916,986 | +0.07(+0.44%) |
Jul 01, 2021 | 15.79 | 15.85 | 15.75 | 15.78 | 6,985,254 | -0.08(-0.50%) |
Jun 30, 2021 | 15.76 | 15.95 | 15.75 | 15.86 | 11,861,961 | +0.07(+0.44%) |
Jun 29, 2021 | 15.76 | 15.79 | 15.75 | 15.79 | 7,083,163 | +0.00(+0.00%) |
Jun 28, 2021 | 15.77 | 15.79 | 15.75 | 15.79 | 4,343,954 | +0.02(+0.13%) |
Jun 25, 2021 | 15.77 | 15.79 | 15.75 | 15.77 | 6,705,612 | +0.01(+0.06%) |
Jun 24, 2021 | 15.79 | 15.79 | 15.75 | 15.76 | 2,318,953 | -0.01(-0.06%) |
Jun 23, 2021 | 15.76 | 15.83 | 15.75 | 15.77 | 3,452,095 | +0.00(+0.00%) |
Jun 22, 2021 | 15.75 | 15.81 | 15.74 | 15.77 | 5,682,662 | +0.02(+0.13%) |
Jun 21, 2021 | 15.76 | 15.80 | 15.70 | 15.75 | 7,688,762 | +0.02(+0.13%) |
Jun 18, 2021 | 15.75 | 15.95 | 15.73 | 15.73 | 18,966,232 | -0.04(-0.25%) |
Jun 17, 2021 | 15.76 | 15.80 | 15.75 | 15.77 | 6,832,689 | -0.01(-0.06%) |
Jun 16, 2021 | 15.76 | 15.80 | 15.75 | 15.78 | 6,887,019 | +0.01(+0.06%) |
Jun 15, 2021 | 15.79 | 15.82 | 15.75 | 15.77 | 6,983,148 | -0.02(-0.13%) |
Jun 14, 2021 | 15.80 | 15.86 | 15.77 | 15.79 | 7,303,756 | -0.01(-0.06%) |
Jun 11, 2021 | 15.81 | 15.84 | 15.79 | 15.80 | 3,601,065 | -0.01(-0.06%) |
Jun 10, 2021 | 15.84 | 15.88 | 15.79 | 15.81 | 4,813,567 | -0.03(-0.19%) |
Jun 09, 2021 | 15.85 | 15.90 | 15.83 | 15.84 | 7,287,236 | -0.02(-0.13%) |
Jun 08, 2021 | 15.85 | 15.94 | 15.83 | 15.86 | 6,881,610 | -0.01(-0.06%) |
Jun 07, 2021 | 15.82 | 15.93 | 15.79 | 15.87 | 6,229,651 | +0.03(+0.19%) |
Jun 04, 2021 | 15.85 | 15.89 | 15.81 | 15.84 | 6,977,313 | -0.04(-0.25%) |
Jun 03, 2021 | 15.80 | 15.88 | 15.79 | 15.88 | 14,889,705 | +0.06(+0.38%) |
Jun 02, 2021 | 15.89 | 15.93 | 15.78 | 15.82 | 22,946,706 | -0.11(-0.69%) |
Jun 01, 2021 | 15.93 | 15.98 | 15.87 | 15.93 | 71,575,160 | +3.07(+23.87%) |
May 28, 2021 | 12.95 | 13.12 | 12.84 | 12.86 | 2,310,845 | +0.00(+0.00%) |
May 27, 2021 | 12.72 | 13.00 | 12.65 | 12.86 | 2,078,653 | +0.03(+0.23%) |
May 26, 2021 | 12.70 | 12.91 | 12.69 | 12.83 | 1,878,230 | +0.27(+2.15%) |
May 25, 2021 | 12.67 | 12.72 | 12.54 | 12.56 | 2,057,173 | -0.05(-0.40%) |
May 24, 2021 | 12.44 | 12.64 | 12.38 | 12.61 | 1,753,899 | +0.18(+1.45%) |
May 21, 2021 | 12.41 | 12.68 | 12.34 | 12.43 | 1,915,344 | +0.11(+0.89%) |
May 20, 2021 | 12.17 | 12.39 | 12.14 | 12.32 | 2,082,973 | +0.25(+2.07%) |
May 19, 2021 | 11.87 | 12.11 | 11.80 | 12.07 | 1,419,937 | -0.05(-0.41%) |
May 18, 2021 | 12.01 | 12.38 | 11.95 | 12.12 | 3,120,361 | +0.19(+1.59%) |
May 17, 2021 | 11.78 | 11.96 | 11.70 | 11.93 | 1,677,390 | +0.02(+0.17%) |
May 14, 2021 | 11.55 | 11.99 | 11.52 | 11.91 | 2,135,520 | +0.48(+4.20%) |
May 13, 2021 | 11.58 | 11.73 | 11.25 | 11.43 | 2,601,182 | -0.06(-0.52%) |
May 12, 2021 | 11.86 | 11.95 | 11.47 | 11.49 | 3,050,414 | -0.61(-5.04%) |
May 11, 2021 | 11.20 | 12.14 | 11.19 | 12.10 | 2,877,996 | +0.38(+3.24%) |
May 10, 2021 | 12.02 | 12.05 | 11.69 | 11.72 | 3,108,377 | -0.46(-3.78%) |
May 07, 2021 | 12.21 | 12.40 | 12.09 | 12.18 | 2,680,409 | +0.18(+1.50%) |
May 06, 2021 | 11.80 | 12.01 | 11.58 | 12.00 | 3,152,978 | +0.14(+1.18%) |
May 05, 2021 | 12.16 | 12.25 | 11.79 | 11.86 | 2,805,154 | -0.15(-1.25%) |
May 04, 2021 | 12.26 | 12.30 | 11.85 | 12.01 | 2,828,615 | -0.36(-2.91%) |