Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.65 | 13.74 | 13.57 | 13.59 | 31,796 | -0.19(-1.38%) |
Jul 29, 2021 | 13.70 | 13.80 | 13.70 | 13.78 | 67,559 | +0.19(+1.39%) |
Jul 28, 2021 | 13.61 | 13.63 | 13.53 | 13.59 | 29,150 | -0.02(-0.14%) |
Jul 27, 2021 | 13.52 | 13.61 | 13.46 | 13.61 | 55,371 | -0.16(-1.13%) |
Jul 26, 2021 | 13.81 | 13.87 | 13.73 | 13.77 | 52,017 | -0.16(-1.18%) |
Jul 23, 2021 | 14.15 | 14.15 | 13.89 | 13.93 | 68,359 | +0.48(+3.57%) |
Jul 22, 2021 | 13.64 | 13.68 | 13.44 | 13.45 | 183,073 | -0.38(-2.71%) |
Jul 21, 2021 | 13.79 | 13.91 | 13.79 | 13.82 | 58,549 | +0.38(+2.85%) |
Jul 20, 2021 | 13.19 | 13.51 | 13.19 | 13.44 | 71,578 | +0.15(+1.15%) |
Jul 19, 2021 | 13.32 | 13.39 | 13.12 | 13.29 | 82,687 | -0.30(-2.21%) |
Jul 16, 2021 | 13.76 | 13.80 | 13.59 | 13.59 | 47,143 | -0.30(-2.14%) |
Jul 15, 2021 | 13.79 | 13.97 | 13.79 | 13.89 | 53,327 | -0.29(-2.06%) |
Jul 14, 2021 | 14.19 | 14.24 | 14.12 | 14.18 | 51,870 | +0.22(+1.58%) |
Jul 13, 2021 | 14.12 | 14.12 | 13.89 | 13.96 | 42,663 | -0.10(-0.71%) |
Jul 12, 2021 | 13.96 | 14.10 | 13.96 | 14.06 | 29,528 | -0.09(-0.64%) |
Jul 09, 2021 | 14.12 | 14.16 | 14.06 | 14.15 | 124,146 | +0.30(+2.17%) |
Jul 08, 2021 | 13.81 | 13.93 | 13.81 | 13.85 | 83,189 | -0.36(-2.53%) |
Jul 07, 2021 | 14.22 | 14.25 | 14.10 | 14.21 | 51,141 | -0.02(-0.14%) |
Jul 06, 2021 | 14.41 | 14.43 | 14.19 | 14.23 | 42,781 | -0.67(-4.50%) |
Jul 02, 2021 | 14.92 | 15.00 | 14.83 | 14.90 | 53,512 | -0.01(-0.07%) |
Jul 01, 2021 | 14.95 | 14.95 | 14.85 | 14.91 | 26,572 | +0.15(+1.02%) |
Jun 30, 2021 | 14.84 | 14.88 | 14.71 | 14.76 | 40,653 | -0.45(-2.93%) |
Jun 29, 2021 | 15.20 | 15.24 | 15.16 | 15.21 | 42,856 | +0.18(+1.16%) |
Jun 28, 2021 | 15.28 | 15.28 | 14.95 | 15.03 | 224,391 | -0.32(-2.08%) |
Jun 25, 2021 | 15.36 | 15.39 | 15.30 | 15.35 | 32,254 | -0.01(-0.07%) |
Jun 24, 2021 | 15.36 | 15.43 | 15.35 | 15.36 | 30,947 | +0.10(+0.66%) |
Jun 23, 2021 | 15.33 | 15.38 | 15.23 | 15.26 | 41,231 | -0.10(-0.65%) |
Jun 22, 2021 | 15.24 | 15.36 | 15.15 | 15.36 | 290,016 | -0.05(-0.32%) |
Jun 21, 2021 | 15.27 | 15.41 | 15.18 | 15.41 | 447,358 | +0.52(+3.49%) |
Jun 18, 2021 | 14.84 | 15.13 | 14.77 | 14.89 | 84,142 | -0.23(-1.51%) |
Jun 17, 2021 | 15.29 | 15.29 | 15.04 | 15.12 | 1,472,029 | -0.16(-1.06%) |
Jun 16, 2021 | 15.38 | 15.49 | 15.20 | 15.28 | 245,242 | -0.35(-2.21%) |
Jun 15, 2021 | 15.61 | 15.65 | 15.59 | 15.63 | 58,680 | -0.09(-0.60%) |
Jun 14, 2021 | 15.77 | 15.77 | 15.64 | 15.72 | 66,650 | -0.14(-0.88%) |
Jun 11, 2021 | 15.83 | 15.91 | 15.78 | 15.86 | 71,029 | +0.09(+0.57%) |
Jun 10, 2021 | 15.85 | 15.85 | 15.70 | 15.77 | 56,072 | -0.09(-0.57%) |
Jun 09, 2021 | 16.08 | 16.08 | 15.76 | 15.86 | 45,667 | -0.19(-1.18%) |
Jun 08, 2021 | 16.07 | 16.12 | 15.97 | 16.05 | 47,576 | -0.08(-0.50%) |
Jun 07, 2021 | 16.01 | 16.20 | 16.01 | 16.13 | 66,862 | +0.38(+2.41%) |
Jun 04, 2021 | 15.70 | 15.75 | 15.63 | 15.75 | 27,484 | +0.02(+0.13%) |
Jun 03, 2021 | 15.51 | 15.73 | 15.51 | 15.73 | 40,820 | +0.15(+0.96%) |
Jun 02, 2021 | 15.40 | 15.61 | 15.39 | 15.58 | 50,213 | +0.16(+1.04%) |
Jun 01, 2021 | 15.31 | 15.48 | 15.31 | 15.42 | 58,365 | +0.49(+3.28%) |
May 28, 2021 | 14.90 | 14.93 | 14.75 | 14.93 | 45,744 | +0.05(+0.34%) |
May 27, 2021 | 14.74 | 14.94 | 14.74 | 14.88 | 54,724 | +0.30(+2.06%) |
May 26, 2021 | 14.48 | 14.68 | 14.48 | 14.58 | 122,861 | -0.03(-0.21%) |
May 25, 2021 | 14.62 | 14.73 | 14.53 | 14.61 | 229,825 | +0.14(+0.97%) |
May 24, 2021 | 14.05 | 14.52 | 14.05 | 14.47 | 58,220 | +0.13(+0.91%) |
May 21, 2021 | 14.32 | 14.35 | 14.23 | 14.34 | 51,390 | +0.34(+2.43%) |
May 20, 2021 | 13.98 | 14.07 | 13.91 | 14.00 | 71,082 | +0.12(+0.86%) |
May 19, 2021 | 13.81 | 13.94 | 13.76 | 13.88 | 40,289 | -0.34(-2.39%) |
May 18, 2021 | 14.25 | 14.34 | 14.18 | 14.22 | 80,252 | +0.18(+1.30%) |
May 17, 2021 | 13.95 | 14.04 | 13.95 | 14.04 | 42,341 | -0.00(-0.01%) |
May 14, 2021 | 13.97 | 14.09 | 13.95 | 14.04 | 44,851 | +0.33(+2.41%) |
May 13, 2021 | 13.58 | 13.75 | 13.46 | 13.71 | 108,165 | +0.09(+0.64%) |
May 12, 2021 | 13.75 | 13.81 | 13.60 | 13.62 | 44,356 | -0.21(-1.55%) |
May 11, 2021 | 13.70 | 14.00 | 13.70 | 13.84 | 40,848 | -0.00(-0.02%) |
May 10, 2021 | 14.02 | 14.02 | 13.80 | 13.84 | 39,348 | -0.18(-1.28%) |
May 07, 2021 | 13.77 | 14.02 | 13.77 | 14.02 | 28,880 | +0.42(+3.09%) |
May 06, 2021 | 13.53 | 13.66 | 13.39 | 13.60 | 111,971 | +0.13(+0.97%) |
May 05, 2021 | 13.47 | 13.54 | 13.42 | 13.47 | 128,525 | +0.13(+1.00%) |
May 04, 2021 | 13.58 | 13.58 | 13.25 | 13.34 | 43,199 | -0.33(-2.44%) |