Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 11.20 | 11.60 | 10.70 | 11.50 | 13,985 | +0.60(+5.50%) |
Jul 29, 2021 | 12.50 | 12.50 | 10.90 | 10.90 | 31,273 | -1.70(-13.49%) |
Jul 28, 2021 | 10.60 | 13.00 | 10.60 | 12.60 | 82,789 | +2.20(+21.15%) |
Jul 27, 2021 | 11.50 | 11.68 | 10.40 | 10.40 | 45,325 | -1.20(-10.34%) |
Jul 26, 2021 | 11.60 | 12.10 | 11.10 | 11.60 | 23,713 | -0.50(-4.13%) |
Jul 23, 2021 | 13.60 | 13.60 | 11.80 | 12.10 | 63,234 | -1.60(-11.68%) |
Jul 22, 2021 | 14.50 | 14.90 | 13.60 | 13.70 | 8,783 | -0.80(-5.52%) |
Jul 21, 2021 | 13.80 | 15.00 | 13.80 | 14.50 | 13,915 | +0.60(+4.32%) |
Jul 20, 2021 | 14.20 | 14.43 | 13.70 | 13.90 | 4,668 | +0.00(+0.00%) |
Jul 19, 2021 | 14.40 | 14.50 | 13.60 | 13.90 | 19,939 | -0.60(-4.14%) |
Jul 16, 2021 | 15.00 | 15.44 | 14.50 | 14.50 | 7,587 | -0.50(-3.33%) |
Jul 15, 2021 | 15.00 | 15.52 | 14.80 | 15.00 | 18,539 | -0.10(-0.66%) |
Jul 14, 2021 | 16.10 | 16.20 | 15.10 | 15.10 | 17,543 | -1.00(-6.21%) |
Jul 13, 2021 | 16.60 | 16.90 | 15.80 | 16.10 | 19,675 | -0.60(-3.59%) |
Jul 12, 2021 | 16.90 | 17.00 | 16.40 | 16.70 | 10,465 | -0.20(-1.18%) |
Jul 09, 2021 | 16.70 | 16.95 | 15.78 | 16.90 | 7,054 | +0.00(+0.00%) |
Jul 08, 2021 | 15.50 | 16.90 | 15.10 | 16.90 | 28,072 | +0.80(+4.97%) |
Jul 07, 2021 | 17.00 | 17.20 | 16.00 | 16.10 | 20,127 | -1.10(-6.40%) |
Jul 06, 2021 | 16.00 | 17.70 | 15.60 | 17.20 | 51,624 | +1.00(+6.17%) |
Jul 02, 2021 | 16.90 | 17.00 | 16.00 | 16.20 | 32,154 | -0.70(-4.14%) |
Jul 01, 2021 | 17.20 | 17.50 | 16.90 | 16.90 | 15,164 | -0.40(-2.31%) |
Jun 30, 2021 | 17.60 | 18.00 | 17.10 | 17.30 | 13,310 | -0.10(-0.57%) |
Jun 29, 2021 | 17.50 | 17.80 | 17.20 | 17.40 | 11,550 | -0.35(-1.97%) |
Jun 28, 2021 | 18.00 | 18.00 | 17.60 | 17.75 | 10,699 | -0.05(-0.28%) |
Jun 25, 2021 | 17.70 | 17.90 | 17.60 | 17.80 | 9,502 | -0.10(-0.56%) |
Jun 24, 2021 | 17.30 | 18.00 | 17.30 | 17.90 | 29,655 | +0.50(+2.87%) |
Jun 23, 2021 | 16.50 | 17.50 | 16.50 | 17.40 | 32,602 | +0.70(+4.19%) |
Jun 22, 2021 | 16.80 | 17.00 | 16.30 | 16.70 | 15,003 | -0.20(-1.18%) |
Jun 21, 2021 | 16.90 | 17.10 | 16.60 | 16.90 | 20,514 | -0.20(-1.17%) |
Jun 18, 2021 | 17.60 | 17.71 | 16.80 | 17.10 | 45,889 | -0.50(-2.84%) |
Jun 17, 2021 | 17.90 | 18.00 | 17.60 | 17.60 | 12,892 | -0.30(-1.68%) |
Jun 16, 2021 | 18.00 | 18.00 | 17.50 | 17.90 | 17,208 | +0.10(+0.56%) |
Jun 15, 2021 | 18.20 | 18.70 | 17.70 | 17.80 | 18,734 | -0.70(-3.78%) |
Jun 14, 2021 | 18.50 | 18.70 | 18.10 | 18.50 | 16,909 | +0.30(+1.65%) |
Jun 11, 2021 | 18.50 | 18.99 | 18.00 | 18.20 | 16,124 | -0.30(-1.62%) |
Jun 10, 2021 | 18.80 | 19.30 | 18.30 | 18.50 | 23,895 | -0.50(-2.63%) |
Jun 09, 2021 | 18.00 | 21.00 | 17.60 | 19.00 | 168,793 | +1.20(+6.74%) |
Jun 08, 2021 | 17.90 | 18.00 | 17.50 | 17.80 | 22,282 | +0.10(+0.56%) |
Jun 07, 2021 | 18.00 | 18.20 | 17.60 | 17.70 | 20,717 | -0.50(-2.75%) |
Jun 04, 2021 | 18.20 | 18.30 | 17.70 | 18.20 | 8,977 | +0.00(+0.00%) |
Jun 03, 2021 | 18.20 | 18.20 | 17.70 | 18.20 | 17,837 | +0.00(+0.00%) |
Jun 02, 2021 | 18.20 | 18.20 | 17.50 | 18.20 | 28,499 | +0.00(+0.00%) |
Jun 01, 2021 | 18.10 | 18.40 | 17.50 | 18.20 | 23,329 | +0.20(+1.11%) |
May 28, 2021 | 18.10 | 18.30 | 17.30 | 18.00 | 48,882 | +0.00(+0.00%) |
May 27, 2021 | 19.30 | 19.31 | 17.20 | 18.00 | 96,701 | -1.30(-6.74%) |
May 26, 2021 | 19.00 | 19.60 | 18.90 | 19.30 | 72,118 | +0.50(+2.66%) |
May 25, 2021 | 18.90 | 19.30 | 18.70 | 18.80 | 15,893 | +0.10(+0.53%) |
May 24, 2021 | 19.80 | 19.80 | 18.50 | 18.70 | 19,005 | -0.10(-0.53%) |
May 21, 2021 | 18.80 | 19.05 | 18.60 | 18.80 | 19,760 | +0.00(+0.00%) |
May 20, 2021 | 19.00 | 19.20 | 18.60 | 18.80 | 29,094 | -0.20(-1.05%) |
May 19, 2021 | 18.80 | 19.00 | 18.60 | 19.00 | 18,571 | +0.00(+0.00%) |
May 18, 2021 | 19.00 | 19.30 | 18.80 | 19.00 | 18,349 | +0.00(+0.00%) |
May 17, 2021 | 18.80 | 19.20 | 18.50 | 19.00 | 10,916 | +0.00(+0.00%) |
May 14, 2021 | 18.60 | 19.50 | 18.50 | 19.00 | 20,245 | +0.40(+2.15%) |
May 13, 2021 | 18.60 | 19.00 | 18.40 | 18.60 | 39,529 | +0.10(+0.54%) |
May 12, 2021 | 18.30 | 18.80 | 18.30 | 18.50 | 24,107 | -0.10(-0.54%) |
May 11, 2021 | 18.80 | 19.00 | 18.10 | 18.60 | 22,544 | -0.70(-3.63%) |
May 10, 2021 | 20.00 | 20.00 | 19.20 | 19.30 | 39,487 | -0.60(-3.02%) |
May 07, 2021 | 20.00 | 20.80 | 19.80 | 19.90 | 20,488 | +0.00(+0.00%) |
May 06, 2021 | 19.60 | 20.80 | 19.40 | 19.90 | 32,044 | +0.30(+1.53%) |
May 05, 2021 | 20.30 | 20.60 | 19.60 | 19.60 | 13,488 | -0.70(-3.45%) |
May 04, 2021 | 20.00 | 20.70 | 19.80 | 20.30 | 31,394 | -0.10(-0.49%) |