Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.10 | 14.55 | 13.69 | 13.73 | 297,060 | -0.66(-4.59%) |
Jul 29, 2021 | 14.80 | 14.84 | 14.36 | 14.39 | 83,436 | -0.35(-2.37%) |
Jul 28, 2021 | 14.55 | 14.89 | 14.25 | 14.74 | 80,256 | +0.40(+2.79%) |
Jul 27, 2021 | 14.94 | 15.31 | 14.27 | 14.34 | 110,710 | -0.60(-4.02%) |
Jul 26, 2021 | 15.53 | 16.72 | 14.80 | 14.94 | 265,650 | -0.42(-2.73%) |
Jul 23, 2021 | 14.41 | 15.55 | 14.41 | 15.36 | 158,351 | +0.95(+6.59%) |
Jul 22, 2021 | 14.00 | 14.76 | 13.62 | 14.41 | 148,296 | +0.38(+2.71%) |
Jul 21, 2021 | 13.55 | 14.75 | 12.88 | 14.03 | 522,157 | +1.85(+15.19%) |
Jul 20, 2021 | 11.95 | 12.46 | 11.57 | 12.18 | 55,959 | +0.37(+3.13%) |
Jul 19, 2021 | 12.14 | 12.25 | 11.07 | 11.81 | 117,757 | -0.63(-5.06%) |
Jul 16, 2021 | 12.98 | 13.39 | 12.43 | 12.44 | 43,089 | -0.42(-3.27%) |
Jul 15, 2021 | 12.50 | 13.10 | 12.48 | 12.86 | 83,683 | +0.31(+2.47%) |
Jul 14, 2021 | 12.91 | 13.17 | 12.55 | 12.55 | 54,552 | -0.36(-2.79%) |
Jul 13, 2021 | 13.13 | 13.32 | 12.70 | 12.91 | 50,943 | -0.34(-2.57%) |
Jul 12, 2021 | 13.30 | 13.45 | 13.00 | 13.25 | 31,804 | -0.08(-0.60%) |
Jul 09, 2021 | 13.27 | 13.41 | 12.98 | 13.33 | 64,395 | +0.26(+1.99%) |
Jul 08, 2021 | 13.05 | 13.34 | 12.70 | 13.07 | 110,699 | -0.03(-0.23%) |
Jul 07, 2021 | 14.13 | 14.13 | 13.01 | 13.10 | 125,851 | -1.03(-7.29%) |
Jul 06, 2021 | 14.89 | 14.89 | 14.00 | 14.13 | 75,204 | -0.76(-5.10%) |
Jul 02, 2021 | 15.18 | 15.73 | 14.82 | 14.89 | 38,167 | -0.53(-3.44%) |
Jul 01, 2021 | 15.04 | 15.51 | 14.81 | 15.42 | 94,448 | +0.66(+4.47%) |
Jun 30, 2021 | 14.00 | 15.12 | 14.00 | 14.76 | 141,025 | +0.72(+5.13%) |
Jun 29, 2021 | 14.20 | 14.37 | 14.00 | 14.04 | 31,744 | -0.17(-1.20%) |
Jun 28, 2021 | 14.88 | 15.00 | 14.15 | 14.21 | 57,697 | -0.71(-4.76%) |
Jun 25, 2021 | 15.05 | 15.55 | 14.92 | 14.92 | 133,141 | -0.11(-0.73%) |
Jun 24, 2021 | 14.99 | 15.24 | 14.62 | 15.03 | 40,048 | +0.17(+1.14%) |
Jun 23, 2021 | 14.69 | 15.10 | 14.58 | 14.86 | 37,928 | +0.11(+0.75%) |
Jun 22, 2021 | 14.91 | 14.91 | 14.28 | 14.75 | 41,325 | -0.14(-0.94%) |
Jun 21, 2021 | 15.27 | 15.27 | 14.72 | 14.89 | 62,721 | -0.32(-2.10%) |
Jun 18, 2021 | 14.65 | 15.41 | 14.35 | 15.21 | 144,474 | +0.33(+2.22%) |
Jun 17, 2021 | 14.91 | 15.07 | 14.57 | 14.88 | 60,047 | -0.08(-0.53%) |
Jun 16, 2021 | 14.62 | 15.15 | 14.30 | 14.96 | 113,508 | +0.28(+1.91%) |
Jun 15, 2021 | 14.69 | 14.71 | 14.29 | 14.68 | 48,039 | +0.08(+0.55%) |
Jun 14, 2021 | 15.09 | 15.25 | 14.43 | 14.60 | 68,384 | -0.58(-3.82%) |
Jun 11, 2021 | 15.07 | 15.47 | 14.88 | 15.18 | 84,720 | +0.10(+0.66%) |
Jun 10, 2021 | 15.59 | 15.74 | 14.95 | 15.08 | 72,402 | -0.27(-1.76%) |
Jun 09, 2021 | 15.66 | 15.81 | 15.28 | 15.35 | 61,324 | -0.30(-1.92%) |
Jun 08, 2021 | 15.67 | 15.95 | 15.27 | 15.65 | 43,437 | -0.08(-0.51%) |
Jun 07, 2021 | 15.50 | 15.89 | 15.45 | 15.73 | 45,380 | +0.12(+0.77%) |
Jun 04, 2021 | 16.50 | 16.69 | 15.26 | 15.61 | 149,118 | -0.89(-5.39%) |
Jun 03, 2021 | 17.09 | 17.16 | 16.28 | 16.50 | 75,109 | -0.75(-4.35%) |
Jun 02, 2021 | 17.00 | 17.50 | 16.75 | 17.25 | 65,351 | +0.29(+1.71%) |
Jun 01, 2021 | 16.85 | 17.09 | 16.68 | 16.96 | 60,108 | +0.32(+1.92%) |
May 28, 2021 | 17.09 | 17.09 | 16.60 | 16.64 | 53,652 | -0.36(-2.12%) |
May 27, 2021 | 17.18 | 17.18 | 16.82 | 17.00 | 67,891 | +0.01(+0.06%) |
May 26, 2021 | 16.83 | 17.48 | 16.64 | 16.99 | 97,527 | +0.21(+1.28%) |
May 25, 2021 | 17.23 | 18.47 | 16.74 | 16.77 | 368,167 | -0.40(-2.30%) |
May 24, 2021 | 16.74 | 17.51 | 16.68 | 17.17 | 68,845 | +0.53(+3.19%) |
May 21, 2021 | 17.05 | 17.24 | 16.60 | 16.64 | 74,939 | -0.33(-1.94%) |
May 20, 2021 | 17.30 | 17.30 | 16.51 | 16.97 | 34,629 | -0.31(-1.79%) |
May 19, 2021 | 17.40 | 17.55 | 16.58 | 17.28 | 39,454 | -0.67(-3.73%) |
May 18, 2021 | 16.75 | 18.00 | 16.75 | 17.95 | 121,506 | +1.56(+9.52%) |
May 17, 2021 | 16.24 | 16.40 | 15.77 | 16.39 | 26,512 | +0.10(+0.61%) |
May 14, 2021 | 16.48 | 16.85 | 15.72 | 16.29 | 59,100 | +0.06(+0.37%) |
May 13, 2021 | 16.13 | 16.82 | 15.70 | 16.23 | 60,433 | +0.07(+0.43%) |
May 12, 2021 | 17.03 | 17.44 | 16.16 | 16.16 | 46,976 | -0.99(-5.77%) |
May 11, 2021 | 17.26 | 17.73 | 16.91 | 17.15 | 95,171 | -0.59(-3.33%) |
May 10, 2021 | 17.45 | 17.91 | 17.00 | 17.74 | 155,148 | +0.29(+1.66%) |
May 07, 2021 | 16.66 | 17.64 | 16.61 | 17.45 | 124,356 | +0.95(+5.76%) |
May 06, 2021 | 16.68 | 16.82 | 16.01 | 16.50 | 54,876 | -0.15(-0.90%) |
May 05, 2021 | 17.95 | 17.95 | 16.61 | 16.65 | 117,716 | -1.05(-5.93%) |
May 04, 2021 | 17.05 | 17.82 | 16.45 | 17.70 | 300,244 | +0.88(+5.23%) |