Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.30 | 13.30 | 13.30 | 0 | +0.40(+3.10%) | |
Jul 29, 2021 | 12.96 | 13.03 | 12.83 | 12.90 | 292,545 | -0.09(-0.69%) |
Jul 28, 2021 | 12.85 | 13.19 | 12.80 | 12.99 | 204,313 | +0.18(+1.41%) |
Jul 27, 2021 | 13.20 | 13.20 | 12.68 | 12.81 | 295,546 | -0.38(-2.88%) |
Jul 26, 2021 | 13.05 | 13.30 | 12.80 | 13.19 | 356,542 | -0.06(-0.45%) |
Jul 23, 2021 | 13.45 | 13.47 | 13.14 | 13.25 | 246,425 | -0.32(-2.36%) |
Jul 22, 2021 | 13.55 | 13.57 | 13.21 | 13.57 | 220,321 | +0.15(+1.12%) |
Jul 21, 2021 | 13.45 | 13.72 | 13.40 | 13.42 | 517,350 | -0.03(-0.22%) |
Jul 20, 2021 | 13.45 | 13.77 | 13.37 | 13.45 | 537,862 | -0.02(-0.15%) |
Jul 19, 2021 | 13.60 | 13.75 | 13.02 | 13.47 | 563,125 | -0.38(-2.74%) |
Jul 16, 2021 | 14.18 | 14.18 | 13.47 | 13.85 | 243,878 | +0.05(+0.36%) |
Jul 15, 2021 | 13.52 | 14.10 | 13.09 | 13.80 | 416,777 | +0.22(+1.62%) |
Jul 14, 2021 | 14.52 | 14.78 | 13.33 | 13.58 | 461,025 | -0.67(-4.70%) |
Jul 13, 2021 | 14.33 | 14.97 | 14.12 | 14.25 | 456,981 | +0.06(+0.42%) |
Jul 12, 2021 | 14.30 | 14.46 | 14.06 | 14.19 | 226,232 | -0.25(-1.73%) |
Jul 09, 2021 | 14.14 | 14.44 | 14.00 | 14.44 | 290,033 | +0.43(+3.07%) |
Jul 08, 2021 | 13.75 | 14.17 | 13.50 | 14.01 | 256,385 | -0.11(-0.78%) |
Jul 07, 2021 | 13.60 | 14.15 | 13.60 | 14.12 | 346,388 | +0.41(+2.99%) |
Jul 06, 2021 | 13.75 | 13.92 | 13.44 | 13.71 | 289,151 | -0.19(-1.37%) |
Jul 05, 2021 | 13.80 | 13.90 | 13.65 | 13.90 | 10,616 | -0.06(-0.43%) |
Jul 02, 2021 | 14.03 | 14.19 | 13.93 | 13.96 | 130,162 | -0.19(-1.34%) |
Jun 30, 2021 | 14.15 | 14.15 | 14.15 | 0 | +0.26(+1.87%) | |
Jun 29, 2021 | 13.95 | 13.95 | 13.59 | 13.89 | 101,747 | +0.04(+0.29%) |
Jun 28, 2021 | 13.98 | 14.02 | 13.82 | 13.85 | 109,031 | -0.03(-0.22%) |
Jun 25, 2021 | 13.69 | 13.95 | 13.55 | 13.88 | 158,958 | +0.13(+0.95%) |
Jun 24, 2021 | 13.21 | 13.80 | 13.21 | 13.75 | 400,172 | +0.46(+3.46%) |
Jun 23, 2021 | 12.61 | 13.37 | 12.61 | 13.29 | 316,087 | +0.69(+5.48%) |
Jun 22, 2021 | 12.74 | 12.82 | 12.44 | 12.60 | 293,656 | -0.10(-0.79%) |
Jun 21, 2021 | 12.84 | 12.95 | 12.67 | 12.70 | 447,708 | -0.21(-1.63%) |
Jun 18, 2021 | 12.90 | 13.02 | 12.73 | 12.91 | 322,599 | -0.10(-0.77%) |
Jun 17, 2021 | 13.20 | 13.35 | 12.80 | 13.01 | 312,792 | -0.04(-0.31%) |
Jun 16, 2021 | 13.41 | 13.42 | 12.94 | 13.05 | 249,576 | -0.25(-1.88%) |
Jun 15, 2021 | 13.76 | 13.89 | 13.30 | 13.30 | 209,693 | -0.60(-4.32%) |
Jun 14, 2021 | 13.88 | 13.90 | 13.59 | 13.90 | 169,255 | -0.06(-0.43%) |
Jun 11, 2021 | 14.04 | 14.15 | 13.84 | 13.96 | 243,855 | -0.10(-0.71%) |
Jun 10, 2021 | 14.00 | 14.14 | 13.78 | 14.06 | 132,873 | +0.20(+1.44%) |
Jun 09, 2021 | 13.75 | 14.15 | 13.60 | 13.86 | 303,316 | +0.09(+0.65%) |
Jun 08, 2021 | 14.05 | 14.11 | 13.75 | 13.77 | 254,928 | -0.21(-1.50%) |
Jun 07, 2021 | 13.92 | 14.15 | 13.77 | 13.98 | 228,499 | -0.07(-0.50%) |
Jun 04, 2021 | 14.35 | 14.35 | 13.88 | 14.05 | 221,218 | -0.12(-0.85%) |
Jun 03, 2021 | 14.33 | 14.45 | 13.96 | 14.17 | 367,029 | -0.20(-1.39%) |
Jun 02, 2021 | 14.74 | 14.75 | 14.31 | 14.37 | 246,312 | -0.09(-0.62%) |
Jun 01, 2021 | 14.73 | 14.94 | 14.25 | 14.46 | 213,423 | -0.01(-0.07%) |
May 31, 2021 | 15.09 | 15.09 | 14.28 | 14.47 | 66,227 | -0.32(-2.16%) |
May 28, 2021 | 14.52 | 15.00 | 14.50 | 14.79 | 400,286 | +0.43(+2.99%) |
May 27, 2021 | 13.75 | 14.45 | 13.30 | 14.36 | 711,324 | +0.69(+5.05%) |
May 26, 2021 | 13.60 | 13.94 | 13.43 | 13.67 | 546,441 | +0.22(+1.64%) |
May 25, 2021 | 13.70 | 13.72 | 13.41 | 13.45 | 357,500 | +0.15(+1.13%) |
May 21, 2021 | 13.30 | 13.30 | 13.30 | 0 | -0.25(-1.85%) | |
May 20, 2021 | 13.85 | 13.85 | 13.45 | 13.55 | 220,385 | -0.10(-0.73%) |
May 19, 2021 | 13.74 | 14.01 | 13.58 | 13.65 | 316,194 | -0.33(-2.36%) |
May 18, 2021 | 14.00 | 14.27 | 13.88 | 13.98 | 201,798 | -0.08(-0.57%) |
May 17, 2021 | 14.32 | 14.50 | 13.91 | 14.06 | 234,218 | -0.27(-1.88%) |
May 14, 2021 | 14.18 | 14.34 | 13.87 | 14.33 | 210,445 | +0.45(+3.24%) |
May 13, 2021 | 14.30 | 14.61 | 13.52 | 13.88 | 472,022 | -0.59(-4.08%) |
May 12, 2021 | 14.99 | 15.09 | 14.26 | 14.47 | 306,354 | -0.57(-3.79%) |
May 11, 2021 | 14.70 | 15.56 | 14.47 | 15.04 | 356,232 | -0.43(-2.78%) |
May 10, 2021 | 15.80 | 15.90 | 15.17 | 15.47 | 250,488 | -0.37(-2.34%) |
May 07, 2021 | 16.11 | 16.24 | 15.79 | 15.84 | 299,270 | -0.45(-2.73%) |
May 06, 2021 | 16.16 | 16.37 | 15.36 | 16.29 | 405,293 | +0.04(+0.22%) |
May 05, 2021 | 15.91 | 16.66 | 15.91 | 16.25 | 249,324 | +0.18(+1.12%) |
May 04, 2021 | 16.30 | 16.50 | 15.94 | 16.07 | 316,998 | -0.43(-2.61%) |