Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.20 | 11.33 | 10.94 | 11.01 | 618,940 | -0.26(-2.31%) |
Jul 29, 2021 | 11.72 | 11.73 | 11.19 | 11.27 | 761,715 | -0.49(-4.17%) |
Jul 28, 2021 | 11.25 | 11.89 | 11.22 | 11.76 | 614,415 | +0.43(+3.80%) |
Jul 27, 2021 | 11.18 | 11.76 | 10.83 | 11.33 | 885,829 | +0.06(+0.53%) |
Jul 26, 2021 | 12.22 | 12.22 | 11.21 | 11.27 | 1,500,451 | -1.08(-8.74%) |
Jul 23, 2021 | 13.03 | 13.49 | 12.16 | 12.35 | 1,187,769 | +0.23(+1.90%) |
Jul 22, 2021 | 12.70 | 12.74 | 12.09 | 12.12 | 449,991 | -0.56(-4.42%) |
Jul 21, 2021 | 12.46 | 12.72 | 12.31 | 12.68 | 970,889 | +0.32(+2.59%) |
Jul 20, 2021 | 12.15 | 12.63 | 12.01 | 12.36 | 860,474 | +0.16(+1.31%) |
Jul 19, 2021 | 11.91 | 12.26 | 11.80 | 12.20 | 718,400 | -0.01(-0.08%) |
Jul 16, 2021 | 12.84 | 12.98 | 12.15 | 12.21 | 767,108 | -0.50(-3.93%) |
Jul 15, 2021 | 12.40 | 12.80 | 12.05 | 12.71 | 756,729 | +0.31(+2.50%) |
Jul 14, 2021 | 12.83 | 13.00 | 12.16 | 12.40 | 1,086,525 | -0.49(-3.80%) |
Jul 13, 2021 | 13.12 | 13.31 | 12.83 | 12.89 | 712,193 | -0.42(-3.16%) |
Jul 12, 2021 | 13.17 | 13.49 | 13.03 | 13.31 | 396,000 | +0.07(+0.53%) |
Jul 09, 2021 | 13.32 | 13.50 | 13.19 | 13.24 | 279,689 | +0.02(+0.15%) |
Jul 08, 2021 | 13.05 | 13.59 | 13.00 | 13.22 | 804,044 | -0.18(-1.34%) |
Jul 07, 2021 | 13.39 | 13.54 | 12.96 | 13.40 | 591,560 | -0.01(-0.07%) |
Jul 06, 2021 | 13.61 | 13.75 | 13.23 | 13.41 | 579,945 | -0.25(-1.83%) |
Jul 02, 2021 | 14.37 | 14.49 | 13.66 | 13.66 | 490,885 | -0.68(-4.74%) |
Jul 01, 2021 | 14.17 | 14.43 | 14.00 | 14.34 | 394,816 | +0.16(+1.13%) |
Jun 30, 2021 | 13.71 | 14.73 | 13.65 | 14.18 | 2,210,926 | +0.42(+3.05%) |
Jun 29, 2021 | 14.20 | 14.34 | 13.57 | 13.76 | 810,600 | -0.29(-2.06%) |
Jun 28, 2021 | 14.18 | 14.36 | 13.93 | 14.05 | 370,526 | -0.04(-0.28%) |
Jun 25, 2021 | 14.69 | 14.73 | 14.09 | 14.09 | 727,214 | -0.54(-3.69%) |
Jun 24, 2021 | 14.46 | 14.77 | 14.37 | 14.63 | 518,325 | +0.22(+1.53%) |
Jun 23, 2021 | 13.90 | 14.69 | 13.84 | 14.41 | 761,120 | +0.62(+4.50%) |
Jun 22, 2021 | 13.90 | 13.96 | 13.54 | 13.79 | 495,957 | -0.14(-1.01%) |
Jun 21, 2021 | 13.57 | 13.97 | 13.13 | 13.93 | 816,329 | +0.42(+3.11%) |
Jun 18, 2021 | 13.17 | 13.72 | 13.01 | 13.51 | 1,925,284 | +0.02(+0.15%) |
Jun 17, 2021 | 13.47 | 13.88 | 13.04 | 13.49 | 746,280 | +0.06(+0.45%) |
Jun 16, 2021 | 13.66 | 13.75 | 12.92 | 13.43 | 1,016,435 | -0.19(-1.40%) |
Jun 15, 2021 | 14.17 | 14.17 | 13.50 | 13.62 | 624,698 | -0.55(-3.88%) |
Jun 14, 2021 | 14.55 | 14.75 | 14.09 | 14.17 | 448,704 | -0.28(-1.94%) |
Jun 11, 2021 | 14.54 | 14.54 | 14.10 | 14.45 | 450,023 | +0.02(+0.14%) |
Jun 10, 2021 | 14.93 | 14.96 | 14.40 | 14.43 | 497,839 | -0.45(-3.02%) |
Jun 09, 2021 | 15.03 | 15.24 | 14.71 | 14.88 | 518,203 | -0.05(-0.33%) |
Jun 08, 2021 | 15.25 | 15.32 | 14.69 | 14.93 | 489,475 | -0.11(-0.73%) |
Jun 07, 2021 | 14.51 | 15.19 | 14.38 | 15.04 | 1,250,301 | +0.54(+3.72%) |
Jun 04, 2021 | 14.46 | 14.73 | 14.30 | 14.50 | 1,412,776 | +0.08(+0.55%) |
Jun 03, 2021 | 14.37 | 14.50 | 14.12 | 14.42 | 611,521 | +0.00(+0.00%) |
Jun 02, 2021 | 14.95 | 15.14 | 14.18 | 14.42 | 620,650 | -0.50(-3.35%) |
Jun 01, 2021 | 14.70 | 15.04 | 14.42 | 14.92 | 581,449 | +0.36(+2.47%) |
May 28, 2021 | 14.61 | 14.93 | 14.48 | 14.56 | 796,698 | -0.05(-0.34%) |
May 27, 2021 | 14.40 | 14.71 | 14.29 | 14.61 | 740,891 | +0.26(+1.81%) |
May 26, 2021 | 13.96 | 14.47 | 13.75 | 14.35 | 745,102 | +0.54(+3.91%) |
May 25, 2021 | 14.09 | 14.30 | 13.71 | 13.81 | 931,662 | -0.21(-1.50%) |
May 24, 2021 | 13.66 | 14.06 | 13.12 | 14.02 | 1,099,645 | +0.27(+1.96%) |
May 21, 2021 | 14.33 | 14.43 | 13.65 | 13.75 | 753,899 | -0.39(-2.76%) |
May 20, 2021 | 14.00 | 14.49 | 13.81 | 14.14 | 854,611 | +0.21(+1.51%) |
May 19, 2021 | 13.83 | 14.07 | 13.64 | 13.93 | 877,845 | -0.07(-0.50%) |
May 18, 2021 | 14.02 | 14.75 | 13.99 | 14.00 | 1,378,373 | -0.07(-0.50%) |
May 17, 2021 | 14.64 | 15.00 | 13.82 | 14.07 | 1,879,135 | -0.74(-5.00%) |
May 14, 2021 | 15.08 | 15.40 | 14.75 | 14.81 | 750,796 | -0.16(-1.07%) |
May 13, 2021 | 15.45 | 15.56 | 14.19 | 14.97 | 1,241,256 | -0.41(-2.67%) |
May 12, 2021 | 15.44 | 16.04 | 15.21 | 15.38 | 783,473 | -0.37(-2.35%) |
May 11, 2021 | 14.30 | 15.80 | 14.16 | 15.75 | 1,224,138 | +0.60(+3.96%) |
May 10, 2021 | 16.11 | 16.11 | 15.05 | 15.15 | 897,353 | -1.10(-6.77%) |
May 07, 2021 | 15.87 | 16.87 | 15.87 | 16.25 | 2,385,503 | +0.38(+2.39%) |
May 06, 2021 | 16.81 | 17.07 | 15.42 | 15.87 | 3,382,300 | -0.69(-4.17%) |
May 05, 2021 | 16.78 | 17.17 | 16.33 | 16.56 | 1,456,477 | -0.16(-0.96%) |
May 04, 2021 | 17.52 | 17.59 | 16.54 | 16.72 | 1,086,183 | -1.18(-6.59%) |