Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.47 | 14.73 | 14.33 | 14.60 | 12,675 | +0.02(+0.14%) |
Jul 29, 2021 | 14.48 | 14.73 | 14.42 | 14.58 | 9,979 | +0.32(+2.23%) |
Jul 28, 2021 | 14.47 | 14.60 | 13.84 | 14.26 | 14,945 | -0.07(-0.48%) |
Jul 27, 2021 | 14.41 | 14.53 | 14.33 | 14.33 | 14,969 | -0.09(-0.62%) |
Jul 26, 2021 | 14.33 | 14.86 | 13.86 | 14.42 | 19,476 | +0.01(+0.07%) |
Jul 23, 2021 | 14.43 | 14.65 | 14.15 | 14.41 | 6,846 | -0.17(-1.16%) |
Jul 22, 2021 | 14.41 | 14.73 | 14.05 | 14.58 | 13,167 | +0.19(+1.31%) |
Jul 21, 2021 | 13.98 | 14.68 | 13.98 | 14.39 | 13,035 | +0.60(+4.31%) |
Jul 20, 2021 | 12.89 | 14.75 | 12.89 | 13.80 | 44,822 | +0.79(+6.10%) |
Jul 19, 2021 | 13.65 | 13.65 | 12.94 | 13.00 | 26,941 | -0.72(-5.27%) |
Jul 16, 2021 | 14.11 | 14.51 | 13.70 | 13.73 | 19,674 | -0.19(-1.35%) |
Jul 15, 2021 | 14.10 | 14.60 | 13.91 | 13.92 | 11,883 | -0.23(-1.61%) |
Jul 14, 2021 | 14.25 | 14.53 | 14.03 | 14.14 | 15,012 | -0.13(-0.90%) |
Jul 13, 2021 | 14.83 | 14.88 | 14.00 | 14.27 | 16,982 | -0.35(-2.37%) |
Jul 12, 2021 | 14.39 | 14.63 | 14.03 | 14.62 | 21,708 | +0.29(+2.01%) |
Jul 09, 2021 | 14.87 | 14.87 | 14.33 | 14.33 | 10,141 | -0.49(-3.28%) |
Jul 08, 2021 | 14.60 | 14.88 | 14.36 | 14.82 | 27,992 | +0.06(+0.40%) |
Jul 07, 2021 | 14.98 | 15.06 | 14.35 | 14.76 | 21,187 | -0.12(-0.80%) |
Jul 06, 2021 | 14.82 | 15.34 | 14.24 | 14.88 | 83,835 | +0.25(+1.69%) |
Jul 02, 2021 | 14.30 | 14.88 | 14.24 | 14.63 | 51,061 | +0.38(+2.64%) |
Jul 01, 2021 | 14.13 | 14.37 | 13.79 | 14.25 | 16,904 | +0.14(+0.98%) |
Jun 30, 2021 | 14.36 | 14.37 | 13.80 | 14.11 | 24,801 | +0.34(+2.45%) |
Jun 29, 2021 | 14.39 | 14.39 | 13.36 | 13.78 | 32,925 | -0.02(-0.14%) |
Jun 28, 2021 | 14.41 | 14.41 | 13.62 | 13.80 | 26,580 | -0.72(-4.99%) |
Jun 25, 2021 | 14.78 | 14.90 | 14.43 | 14.52 | 24,295 | -0.34(-2.27%) |
Jun 24, 2021 | 14.52 | 14.86 | 14.26 | 14.86 | 30,822 | +0.53(+3.67%) |
Jun 23, 2021 | 13.23 | 14.58 | 13.18 | 14.33 | 29,406 | +0.22(+1.55%) |
Jun 22, 2021 | 13.47 | 14.11 | 13.05 | 14.11 | 17,504 | +0.71(+5.33%) |
Jun 21, 2021 | 12.70 | 13.54 | 11.71 | 13.40 | 21,470 | +0.68(+5.38%) |
Jun 18, 2021 | 12.81 | 13.49 | 12.20 | 12.72 | 35,919 | -0.26(-1.99%) |
Jun 17, 2021 | 13.55 | 13.74 | 12.81 | 12.97 | 18,281 | -0.76(-5.56%) |
Jun 16, 2021 | 13.75 | 13.75 | 13.27 | 13.74 | 25,940 | -0.01(-0.07%) |
Jun 15, 2021 | 13.79 | 13.87 | 13.74 | 13.75 | 10,157 | -0.09(-0.65%) |
Jun 14, 2021 | 13.80 | 13.90 | 13.72 | 13.84 | 19,375 | -0.06(-0.43%) |
Jun 11, 2021 | 13.49 | 14.03 | 13.49 | 13.90 | 30,880 | +0.41(+3.01%) |
Jun 10, 2021 | 13.78 | 14.02 | 13.35 | 13.49 | 12,323 | -0.25(-1.81%) |
Jun 09, 2021 | 13.69 | 14.03 | 13.69 | 13.74 | 13,087 | -0.02(-0.14%) |
Jun 08, 2021 | 13.81 | 14.04 | 13.64 | 13.76 | 24,014 | -0.09(-0.64%) |
Jun 07, 2021 | 13.78 | 14.10 | 12.68 | 13.85 | 7,061 | -0.12(-0.85%) |
Jun 04, 2021 | 14.62 | 14.62 | 13.95 | 13.97 | 7,937 | -0.64(-4.41%) |
Jun 03, 2021 | 14.38 | 14.61 | 14.38 | 14.61 | 4,140 | +0.02(+0.14%) |
Jun 02, 2021 | 14.11 | 14.61 | 14.11 | 14.59 | 24,057 | +0.51(+3.59%) |
Jun 01, 2021 | 13.81 | 14.28 | 13.81 | 14.08 | 13,377 | +0.42(+3.05%) |
May 28, 2021 | 13.76 | 13.76 | 13.44 | 13.67 | 4,831 | -0.04(-0.29%) |
May 27, 2021 | 13.26 | 14.13 | 13.26 | 13.71 | 10,534 | +0.37(+2.75%) |
May 26, 2021 | 12.79 | 14.02 | 12.39 | 13.34 | 32,546 | +0.54(+4.18%) |
May 25, 2021 | 13.65 | 13.86 | 12.80 | 12.81 | 54,183 | -0.84(-6.18%) |
May 24, 2021 | 13.66 | 14.10 | 13.39 | 13.65 | 16,346 | +0.00(+0.00%) |
May 21, 2021 | 13.77 | 14.00 | 13.62 | 13.65 | 11,348 | -0.10(-0.72%) |
May 20, 2021 | 13.92 | 13.92 | 13.61 | 13.75 | 10,499 | -0.28(-1.98%) |
May 19, 2021 | 14.49 | 14.49 | 13.83 | 14.03 | 19,933 | -0.46(-3.15%) |
May 18, 2021 | 14.20 | 14.72 | 14.13 | 14.48 | 32,339 | +0.41(+2.89%) |
May 17, 2021 | 13.27 | 14.09 | 13.14 | 14.07 | 29,647 | +0.80(+6.05%) |
May 14, 2021 | 12.99 | 13.40 | 12.98 | 13.27 | 20,702 | +0.29(+2.22%) |
May 13, 2021 | 13.14 | 13.59 | 12.80 | 12.98 | 52,048 | +0.28(+2.19%) |
May 12, 2021 | 12.81 | 12.88 | 12.47 | 12.71 | 24,209 | -0.11(-0.85%) |
May 11, 2021 | 12.45 | 12.82 | 12.27 | 12.82 | 20,605 | +0.37(+2.95%) |
May 10, 2021 | 12.41 | 12.82 | 12.41 | 12.45 | 22,781 | -0.20(-1.57%) |
May 07, 2021 | 12.82 | 12.82 | 12.30 | 12.65 | 22,932 | +0.43(+3.49%) |
May 06, 2021 | 11.90 | 12.67 | 11.85 | 12.22 | 23,382 | +0.16(+1.32%) |
May 05, 2021 | 12.20 | 12.25 | 11.48 | 12.06 | 12,389 | +0.33(+2.79%) |
May 04, 2021 | 12.04 | 12.26 | 10.85 | 11.73 | 41,428 | -0.04(-0.34%) |