Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.72 | 14.72 | 13.60 | 13.68 | 2,506 | -0.04(-0.29%) |
Jul 29, 2021 | 13.45 | 14.03 | 13.37 | 13.72 | 12,088 | +0.27(+2.01%) |
Jul 28, 2021 | 13.33 | 13.95 | 13.31 | 13.45 | 10,624 | +0.35(+2.66%) |
Jul 27, 2021 | 12.95 | 15.46 | 12.95 | 13.10 | 12,829 | +0.12(+0.89%) |
Jul 26, 2021 | 13.80 | 13.99 | 12.37 | 12.99 | 8,848 | -1.12(-7.95%) |
Jul 23, 2021 | 14.30 | 15.19 | 12.25 | 14.11 | 34,562 | -1.70(-10.76%) |
Jul 22, 2021 | 16.23 | 16.23 | 15.65 | 15.81 | 9,080 | +0.62(+4.07%) |
Jul 21, 2021 | 15.07 | 15.87 | 14.80 | 15.19 | 4,071 | +0.12(+0.77%) |
Jul 20, 2021 | 15.92 | 15.92 | 15.07 | 15.07 | 4,527 | -1.16(-7.14%) |
Jul 19, 2021 | 15.42 | 16.23 | 14.61 | 16.23 | 3,990 | +0.89(+5.79%) |
Jul 16, 2021 | 15.27 | 15.42 | 14.80 | 15.34 | 2,706 | -0.19(-1.24%) |
Jul 15, 2021 | 15.19 | 15.73 | 14.80 | 15.54 | 4,785 | +0.50(+3.34%) |
Jul 14, 2021 | 15.38 | 15.61 | 15.03 | 15.03 | 744 | -0.43(-2.75%) |
Jul 13, 2021 | 15.54 | 15.77 | 15.23 | 15.46 | 1,754 | +0.00(+0.00%) |
Jul 12, 2021 | 15.27 | 15.46 | 14.76 | 15.46 | 7,128 | -0.04(-0.25%) |
Jul 09, 2021 | 15.81 | 16.04 | 15.30 | 15.50 | 3,183 | -0.12(-0.74%) |
Jul 08, 2021 | 15.50 | 15.61 | 15.19 | 15.61 | 4,580 | -0.54(-3.35%) |
Jul 07, 2021 | 15.85 | 16.23 | 15.42 | 16.15 | 3,380 | +0.00(+0.00%) |
Jul 06, 2021 | 16.27 | 16.50 | 15.46 | 16.15 | 3,031 | -0.43(-2.56%) |
Jul 02, 2021 | 16.23 | 16.58 | 15.68 | 16.58 | 6,584 | +0.23(+1.42%) |
Jul 01, 2021 | 16.58 | 16.58 | 16.00 | 16.35 | 3,813 | -0.04(-0.24%) |
Jun 30, 2021 | 16.39 | 16.39 | 15.88 | 16.39 | 666 | +0.31(+1.92%) |
Jun 29, 2021 | 16.93 | 16.93 | 15.85 | 16.08 | 3,724 | -0.66(-3.93%) |
Jun 28, 2021 | 16.08 | 16.85 | 16.08 | 16.73 | 7,997 | +0.50(+3.10%) |
Jun 25, 2021 | 16.66 | 17.08 | 16.23 | 16.23 | 724 | -0.12(-0.71%) |
Jun 24, 2021 | 15.88 | 16.62 | 15.81 | 16.35 | 5,263 | +0.46(+2.92%) |
Jun 23, 2021 | 15.30 | 16.62 | 15.30 | 15.88 | 64,726 | +0.46(+3.01%) |
Jun 22, 2021 | 15.54 | 16.00 | 15.42 | 15.42 | 4,539 | -0.31(-1.97%) |
Jun 21, 2021 | 16.00 | 16.31 | 15.73 | 15.73 | 3,441 | -0.27(-1.69%) |
Jun 18, 2021 | 16.39 | 16.58 | 15.77 | 16.00 | 2,897 | -0.31(-1.90%) |
Jun 17, 2021 | 15.58 | 16.31 | 15.58 | 16.31 | 5,189 | +0.73(+4.71%) |
Jun 16, 2021 | 15.88 | 16.31 | 15.50 | 15.58 | 14,534 | -0.97(-5.84%) |
Jun 15, 2021 | 16.08 | 16.54 | 15.85 | 16.54 | 1,862 | +0.39(+2.39%) |
Jun 14, 2021 | 15.69 | 16.35 | 15.69 | 16.15 | 3,223 | +0.46(+2.96%) |
Jun 11, 2021 | 15.58 | 15.77 | 15.58 | 15.69 | 2,082 | +0.00(+0.00%) |
Jun 10, 2021 | 15.77 | 16.00 | 15.54 | 15.69 | 2,140 | -0.43(-2.64%) |
Jun 09, 2021 | 16.00 | 16.12 | 15.65 | 16.12 | 1,757 | +0.46(+2.96%) |
Jun 08, 2021 | 15.46 | 15.65 | 15.03 | 15.65 | 13,794 | +0.19(+1.25%) |
Jun 07, 2021 | 16.08 | 16.08 | 15.34 | 15.46 | 11,479 | -0.43(-2.68%) |
Jun 04, 2021 | 15.81 | 15.88 | 15.32 | 15.88 | 10,724 | +0.00(+0.00%) |
Jun 03, 2021 | 15.58 | 16.19 | 15.58 | 15.88 | 7,398 | +0.27(+1.73%) |
Jun 02, 2021 | 15.85 | 16.23 | 15.61 | 15.61 | 8,184 | -0.39(-2.42%) |
Jun 01, 2021 | 16.00 | 16.08 | 15.65 | 16.00 | 11,055 | +0.08(+0.49%) |
May 28, 2021 | 15.15 | 15.96 | 14.53 | 15.92 | 23,353 | +0.89(+5.91%) |
May 27, 2021 | 14.84 | 15.03 | 14.61 | 15.03 | 67,199 | +0.23(+1.57%) |
May 26, 2021 | 14.76 | 14.92 | 14.42 | 14.80 | 14,123 | +0.23(+1.59%) |
May 25, 2021 | 14.92 | 15.11 | 14.53 | 14.57 | 21,296 | +0.04(+0.27%) |
May 24, 2021 | 15.81 | 15.81 | 14.53 | 14.53 | 48,883 | -0.93(-6.00%) |
May 21, 2021 | 15.46 | 15.88 | 15.27 | 15.46 | 28,215 | +0.00(+0.00%) |
May 20, 2021 | 15.88 | 15.96 | 15.11 | 15.46 | 24,390 | -0.43(-2.68%) |
May 19, 2021 | 15.88 | 16.04 | 15.19 | 15.88 | 29,770 | +0.00(+0.00%) |
May 18, 2021 | 16.12 | 16.50 | 15.88 | 15.88 | 30,758 | -0.08(-0.48%) |
May 17, 2021 | 16.31 | 16.50 | 15.96 | 15.96 | 30,728 | +0.04(+0.24%) |
May 14, 2021 | 15.81 | 16.46 | 15.77 | 15.92 | 20,843 | +0.08(+0.49%) |
May 13, 2021 | 15.73 | 16.32 | 15.73 | 15.85 | 31,013 | -0.19(-1.21%) |
May 12, 2021 | 17.97 | 17.97 | 15.85 | 16.04 | 53,944 | -2.36(-12.82%) |
May 11, 2021 | 20.17 | 20.17 | 17.86 | 18.40 | 19,563 | -1.58(-7.93%) |
May 10, 2021 | 21.49 | 21.55 | 19.44 | 19.98 | 17,243 | -1.66(-7.68%) |
May 07, 2021 | 22.18 | 22.18 | 21.45 | 21.64 | 6,061 | -0.70(-3.11%) |
May 06, 2021 | 21.72 | 22.34 | 21.60 | 22.34 | 2,377 | +0.50(+2.30%) |
May 05, 2021 | 21.84 | 21.95 | 21.68 | 21.84 | 12,411 | -0.27(-1.22%) |
May 04, 2021 | 22.07 | 22.11 | 21.64 | 22.11 | 3,118 | -0.19(-0.87%) |