Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.44 | 14.71 | 13.93 | 14.24 | 492,841 | -0.45(-3.06%) |
Jul 29, 2021 | 14.51 | 15.70 | 14.24 | 14.69 | 448,466 | +0.45(+3.16%) |
Jul 28, 2021 | 13.34 | 14.50 | 13.34 | 14.24 | 507,614 | +1.24(+9.54%) |
Jul 27, 2021 | 14.71 | 14.71 | 12.92 | 13.00 | 737,629 | -1.99(-13.28%) |
Jul 26, 2021 | 18.00 | 18.00 | 14.31 | 14.99 | 556,633 | -3.55(-19.15%) |
Jul 23, 2021 | 19.67 | 19.67 | 18.36 | 18.54 | 121,161 | -1.17(-5.94%) |
Jul 22, 2021 | 19.85 | 19.99 | 19.05 | 19.71 | 237,332 | -0.06(-0.30%) |
Jul 21, 2021 | 19.25 | 19.85 | 18.73 | 19.77 | 207,664 | +0.71(+3.73%) |
Jul 20, 2021 | 18.61 | 19.30 | 18.40 | 19.06 | 272,586 | +0.45(+2.42%) |
Jul 19, 2021 | 18.77 | 19.00 | 18.40 | 18.61 | 143,230 | -0.51(-2.67%) |
Jul 16, 2021 | 19.43 | 19.96 | 18.99 | 19.12 | 198,924 | -0.18(-0.93%) |
Jul 15, 2021 | 19.77 | 20.00 | 19.00 | 19.30 | 439,050 | -0.68(-3.40%) |
Jul 14, 2021 | 19.52 | 20.10 | 19.27 | 19.98 | 270,606 | +0.47(+2.41%) |
Jul 13, 2021 | 19.38 | 21.06 | 19.36 | 19.51 | 314,372 | +0.13(+0.67%) |
Jul 12, 2021 | 19.69 | 20.50 | 19.09 | 19.38 | 226,344 | +0.01(+0.05%) |
Jul 09, 2021 | 18.25 | 19.76 | 18.25 | 19.37 | 241,673 | +1.23(+6.78%) |
Jul 08, 2021 | 18.80 | 18.85 | 18.06 | 18.14 | 275,242 | -1.09(-5.67%) |
Jul 07, 2021 | 18.63 | 20.27 | 18.50 | 19.23 | 643,587 | +1.16(+6.42%) |
Jul 06, 2021 | 18.77 | 19.69 | 18.00 | 18.07 | 625,007 | -0.48(-2.59%) |
Jul 02, 2021 | 20.09 | 20.79 | 18.50 | 18.55 | 334,091 | -1.75(-8.62%) |
Jul 01, 2021 | 20.33 | 21.16 | 19.87 | 20.30 | 327,990 | +0.16(+0.79%) |
Jun 30, 2021 | 21.86 | 21.86 | 20.00 | 20.14 | 223,156 | -1.61(-7.40%) |
Jun 29, 2021 | 21.60 | 21.97 | 21.21 | 21.75 | 270,594 | +0.17(+0.79%) |
Jun 28, 2021 | 22.25 | 22.74 | 21.36 | 21.58 | 151,867 | -0.47(-2.13%) |
Jun 25, 2021 | 22.27 | 22.45 | 21.18 | 22.05 | 243,485 | -0.01(-0.05%) |
Jun 24, 2021 | 22.07 | 22.75 | 21.83 | 22.06 | 446,786 | +0.03(+0.14%) |
Jun 23, 2021 | 21.28 | 22.48 | 21.28 | 22.03 | 198,681 | +0.87(+4.11%) |
Jun 22, 2021 | 21.26 | 21.39 | 20.82 | 21.16 | 230,387 | -0.11(-0.52%) |
Jun 21, 2021 | 21.06 | 21.46 | 20.50 | 21.27 | 226,967 | +0.20(+0.95%) |
Jun 18, 2021 | 19.74 | 21.20 | 19.71 | 21.07 | 255,245 | +1.19(+5.99%) |
Jun 17, 2021 | 19.71 | 19.98 | 19.20 | 19.88 | 264,363 | +0.46(+2.37%) |
Jun 16, 2021 | 19.89 | 20.25 | 19.13 | 19.42 | 204,226 | -0.64(-3.19%) |
Jun 15, 2021 | 19.95 | 20.28 | 19.58 | 20.06 | 168,491 | +0.10(+0.50%) |
Jun 14, 2021 | 19.88 | 20.12 | 19.70 | 19.96 | 152,608 | +0.17(+0.86%) |
Jun 11, 2021 | 19.24 | 20.21 | 18.97 | 19.79 | 299,010 | +0.45(+2.33%) |
Jun 10, 2021 | 19.41 | 19.73 | 19.05 | 19.34 | 217,972 | +0.08(+0.42%) |
Jun 09, 2021 | 20.50 | 20.83 | 19.10 | 19.26 | 317,596 | -1.24(-6.05%) |
Jun 08, 2021 | 20.36 | 20.74 | 19.85 | 20.50 | 143,830 | +0.21(+1.03%) |
Jun 07, 2021 | 19.91 | 20.85 | 19.65 | 20.29 | 173,518 | +0.48(+2.42%) |
Jun 04, 2021 | 20.21 | 20.70 | 19.60 | 19.81 | 142,867 | -0.19(-0.95%) |
Jun 03, 2021 | 19.69 | 20.21 | 19.11 | 20.00 | 237,234 | +0.08(+0.40%) |
Jun 02, 2021 | 19.82 | 20.52 | 19.41 | 19.92 | 198,702 | +0.26(+1.32%) |
Jun 01, 2021 | 21.49 | 22.16 | 19.55 | 19.66 | 325,208 | -1.51(-7.13%) |
May 28, 2021 | 20.60 | 22.00 | 20.60 | 21.17 | 241,927 | +0.61(+2.97%) |
May 27, 2021 | 20.79 | 20.94 | 19.93 | 20.56 | 216,921 | -0.14(-0.68%) |
May 26, 2021 | 20.84 | 21.03 | 19.91 | 20.70 | 172,154 | +0.01(+0.05%) |
May 25, 2021 | 21.02 | 21.48 | 20.26 | 20.69 | 335,583 | -0.22(-1.05%) |
May 24, 2021 | 22.46 | 23.37 | 20.66 | 20.91 | 437,159 | -1.63(-7.23%) |
May 21, 2021 | 22.76 | 23.30 | 21.81 | 22.54 | 352,309 | -0.11(-0.49%) |
May 20, 2021 | 20.97 | 23.76 | 20.50 | 22.65 | 725,302 | +3.24(+16.69%) |
May 19, 2021 | 19.18 | 19.59 | 18.67 | 19.41 | 173,806 | -0.27(-1.37%) |
May 18, 2021 | 19.10 | 20.31 | 19.00 | 19.68 | 166,526 | +0.64(+3.36%) |
May 17, 2021 | 18.82 | 19.63 | 18.67 | 19.04 | 112,751 | +0.12(+0.63%) |
May 14, 2021 | 17.85 | 19.00 | 17.75 | 18.92 | 211,251 | +1.02(+5.70%) |
May 13, 2021 | 19.01 | 19.09 | 17.70 | 17.90 | 337,899 | -0.87(-4.64%) |
May 12, 2021 | 18.14 | 19.18 | 18.14 | 18.77 | 313,786 | +0.66(+3.64%) |
May 11, 2021 | 18.56 | 18.95 | 17.76 | 18.11 | 422,016 | -0.77(-4.08%) |
May 10, 2021 | 19.82 | 19.82 | 18.71 | 18.88 | 159,460 | -0.78(-3.97%) |
May 07, 2021 | 19.52 | 20.17 | 19.46 | 19.66 | 412,700 | +0.15(+0.77%) |
May 06, 2021 | 20.24 | 20.71 | 18.91 | 19.51 | 532,011 | -0.76(-3.75%) |
May 05, 2021 | 20.34 | 20.72 | 19.73 | 20.27 | 407,775 | +0.18(+0.90%) |
May 04, 2021 | 20.90 | 21.00 | 19.60 | 20.09 | 160,660 | -1.13(-5.33%) |