Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.60 | 15.77 | 15.24 | 15.47 | 10,707 | +0.04(+0.26%) |
Jul 29, 2021 | 15.24 | 15.67 | 15.01 | 15.43 | 104,937 | -0.03(-0.19%) |
Jul 28, 2021 | 14.05 | 15.68 | 14.05 | 15.46 | 124,224 | +1.76(+12.85%) |
Jul 27, 2021 | 16.02 | 16.30 | 13.70 | 13.70 | 80,308 | -3.16(-18.74%) |
Jul 26, 2021 | 19.82 | 19.82 | 16.78 | 16.86 | 63,585 | -3.21(-15.99%) |
Jul 23, 2021 | 20.66 | 20.79 | 18.92 | 20.07 | 173,084 | -0.61(-2.95%) |
Jul 22, 2021 | 19.95 | 20.98 | 19.01 | 20.68 | 65,709 | +0.80(+4.02%) |
Jul 21, 2021 | 19.06 | 19.88 | 18.47 | 19.88 | 45,990 | +0.88(+4.63%) |
Jul 20, 2021 | 18.85 | 19.14 | 17.97 | 19.00 | 47,402 | +0.36(+1.93%) |
Jul 19, 2021 | 17.59 | 19.07 | 17.50 | 18.64 | 45,942 | +0.02(+0.11%) |
Jul 16, 2021 | 17.45 | 18.90 | 17.45 | 18.62 | 80,992 | +0.92(+5.20%) |
Jul 15, 2021 | 17.81 | 17.81 | 16.90 | 17.70 | 56,713 | -0.25(-1.39%) |
Jul 14, 2021 | 17.35 | 18.45 | 16.61 | 17.95 | 73,173 | +1.10(+6.53%) |
Jul 13, 2021 | 15.25 | 17.39 | 15.25 | 16.85 | 53,910 | +1.69(+11.11%) |
Jul 12, 2021 | 14.15 | 15.16 | 14.15 | 15.16 | 25,795 | +0.98(+6.95%) |
Jul 09, 2021 | 13.28 | 14.26 | 13.28 | 14.18 | 36,481 | +0.71(+5.27%) |
Jul 08, 2021 | 13.33 | 13.51 | 13.03 | 13.47 | 13,464 | -0.02(-0.15%) |
Jul 07, 2021 | 13.30 | 13.63 | 13.01 | 13.49 | 73,571 | +0.79(+6.22%) |
Jul 06, 2021 | 13.68 | 13.70 | 12.68 | 12.70 | 45,642 | -0.98(-7.16%) |
Jul 02, 2021 | 13.75 | 13.85 | 13.58 | 13.68 | 16,598 | -0.22(-1.58%) |
Jul 01, 2021 | 13.53 | 13.99 | 13.53 | 13.90 | 8,551 | +0.34(+2.51%) |
Jun 30, 2021 | 13.80 | 14.07 | 13.50 | 13.56 | 36,013 | -0.40(-2.87%) |
Jun 29, 2021 | 14.22 | 14.54 | 13.55 | 13.96 | 18,197 | -0.33(-2.31%) |
Jun 28, 2021 | 14.27 | 14.68 | 14.02 | 14.29 | 130,140 | +0.04(+0.28%) |
Jun 25, 2021 | 14.44 | 14.44 | 14.02 | 14.25 | 115,682 | +0.26(+1.86%) |
Jun 24, 2021 | 13.99 | 14.09 | 13.46 | 13.99 | 42,984 | -0.01(-0.07%) |
Jun 23, 2021 | 13.93 | 14.19 | 13.93 | 14.00 | 13,752 | -0.01(-0.07%) |
Jun 22, 2021 | 13.78 | 14.40 | 13.27 | 14.01 | 26,608 | +0.12(+0.86%) |
Jun 21, 2021 | 14.04 | 14.04 | 13.83 | 13.89 | 7,497 | -0.11(-0.79%) |
Jun 18, 2021 | 14.00 | 14.09 | 13.75 | 14.00 | 15,655 | +0.00(+0.00%) |
Jun 17, 2021 | 14.03 | 14.30 | 13.80 | 14.00 | 10,254 | +0.14(+1.01%) |
Jun 16, 2021 | 14.01 | 14.06 | 13.70 | 13.86 | 6,149 | +0.25(+1.84%) |
Jun 15, 2021 | 13.65 | 13.65 | 13.57 | 13.61 | 2,106 | +0.02(+0.15%) |
Jun 14, 2021 | 13.52 | 13.71 | 13.52 | 13.59 | 10,693 | +0.06(+0.44%) |
Jun 11, 2021 | 13.77 | 13.78 | 13.53 | 13.53 | 4,896 | -0.20(-1.46%) |
Jun 10, 2021 | 13.68 | 13.79 | 13.68 | 13.73 | 3,103 | +0.17(+1.25%) |
Jun 09, 2021 | 13.61 | 13.70 | 13.52 | 13.56 | 7,970 | -0.12(-0.88%) |
Jun 08, 2021 | 13.97 | 13.97 | 13.68 | 13.68 | 8,755 | -0.22(-1.58%) |
Jun 07, 2021 | 13.95 | 13.99 | 13.78 | 13.90 | 10,949 | +0.12(+0.87%) |
Jun 04, 2021 | 13.74 | 13.86 | 13.74 | 13.78 | 3,262 | +0.13(+0.95%) |
Jun 03, 2021 | 13.85 | 14.00 | 13.65 | 13.65 | 5,886 | -0.13(-0.94%) |
Jun 02, 2021 | 14.00 | 14.26 | 13.51 | 13.78 | 11,294 | -0.21(-1.50%) |
Jun 01, 2021 | 14.47 | 14.60 | 13.89 | 13.99 | 903,033 | -0.19(-1.34%) |
May 28, 2021 | 13.50 | 14.72 | 13.50 | 14.18 | 161,116 | +1.48(+11.65%) |
May 27, 2021 | 12.67 | 13.32 | 12.67 | 12.70 | 8,979 | -0.04(-0.31%) |
May 26, 2021 | 12.85 | 13.25 | 12.69 | 12.74 | 12,070 | -0.26(-2.00%) |
May 25, 2021 | 13.98 | 13.98 | 12.81 | 13.00 | 10,525 | +0.00(+0.00%) |
May 24, 2021 | 13.25 | 13.39 | 12.80 | 13.00 | 11,065 | -0.20(-1.52%) |
May 21, 2021 | 13.14 | 14.31 | 13.14 | 13.20 | 61,204 | +0.40(+3.12%) |
May 20, 2021 | 13.28 | 13.41 | 12.80 | 12.80 | 14,497 | +0.16(+1.27%) |
May 19, 2021 | 13.35 | 14.00 | 12.62 | 12.64 | 8,577 | +0.11(+0.88%) |
May 18, 2021 | 12.70 | 13.17 | 12.50 | 12.53 | 4,092 | -0.07(-0.56%) |
May 17, 2021 | 12.80 | 12.80 | 12.55 | 12.60 | 4,340 | -0.10(-0.79%) |
May 14, 2021 | 12.80 | 13.17 | 12.55 | 12.70 | 3,712 | +0.15(+1.20%) |
May 13, 2021 | 13.05 | 14.28 | 12.55 | 12.55 | 6,890 | +0.00(+0.00%) |
May 12, 2021 | 13.10 | 15.24 | 12.09 | 12.55 | 27,692 | -0.53(-4.05%) |
May 11, 2021 | 11.34 | 14.35 | 11.11 | 13.08 | 166,720 | +1.28(+10.85%) |
May 10, 2021 | 12.55 | 12.55 | 11.73 | 11.80 | 20,571 | -0.85(-6.72%) |
May 07, 2021 | 12.72 | 12.92 | 12.50 | 12.65 | 12,774 | -0.02(-0.16%) |
May 06, 2021 | 13.08 | 13.20 | 12.51 | 12.67 | 15,986 | -0.73(-5.45%) |
May 05, 2021 | 13.40 | 14.36 | 13.05 | 13.40 | 11,592 | -0.29(-2.12%) |
May 04, 2021 | 14.39 | 14.39 | 13.31 | 13.69 | 19,733 | -0.80(-5.52%) |