Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.38 | 14.57 | 14.23 | 14.46 | 38,734 | +0.08(+0.54%) |
Jul 29, 2021 | 14.49 | 14.67 | 14.33 | 14.38 | 13,289 | -0.01(-0.07%) |
Jul 28, 2021 | 14.54 | 14.62 | 14.34 | 14.39 | 4,178 | +0.02(+0.13%) |
Jul 27, 2021 | 14.41 | 14.63 | 14.37 | 14.37 | 6,262 | -0.18(-1.26%) |
Jul 26, 2021 | 14.26 | 14.62 | 14.26 | 14.55 | 11,634 | +0.29(+2.03%) |
Jul 23, 2021 | 14.23 | 14.59 | 14.12 | 14.26 | 18,795 | +0.02(+0.14%) |
Jul 22, 2021 | 14.46 | 14.49 | 14.06 | 14.24 | 17,276 | -0.18(-1.27%) |
Jul 21, 2021 | 13.76 | 14.61 | 13.76 | 14.43 | 13,476 | +0.80(+5.88%) |
Jul 20, 2021 | 13.71 | 14.20 | 13.63 | 13.63 | 51,534 | -0.97(-6.62%) |
Jul 19, 2021 | 15.17 | 15.57 | 14.37 | 14.59 | 24,701 | -0.57(-3.76%) |
Jul 16, 2021 | 15.11 | 15.82 | 14.73 | 15.16 | 88,760 | +0.14(+0.96%) |
Jul 15, 2021 | 14.99 | 15.12 | 14.98 | 15.02 | 3,558 | -0.30(-1.95%) |
Jul 14, 2021 | 15.68 | 15.72 | 15.12 | 15.32 | 26,866 | -0.24(-1.55%) |
Jul 13, 2021 | 15.33 | 15.64 | 15.03 | 15.56 | 20,573 | +0.11(+0.69%) |
Jul 12, 2021 | 14.93 | 15.58 | 14.84 | 15.45 | 29,364 | +0.54(+3.63%) |
Jul 09, 2021 | 14.62 | 14.94 | 14.50 | 14.91 | 9,816 | +0.39(+2.66%) |
Jul 08, 2021 | 14.48 | 14.66 | 14.31 | 14.52 | 12,187 | -0.10(-0.66%) |
Jul 07, 2021 | 14.43 | 14.63 | 14.34 | 14.62 | 18,097 | +0.05(+0.33%) |
Jul 06, 2021 | 15.36 | 15.64 | 14.44 | 14.57 | 18,768 | -0.79(-5.12%) |
Jul 02, 2021 | 15.63 | 15.72 | 15.35 | 15.36 | 17,426 | -0.21(-1.35%) |
Jul 01, 2021 | 15.64 | 15.68 | 15.37 | 15.57 | 38,186 | -0.06(-0.37%) |
Jun 30, 2021 | 15.70 | 15.82 | 15.42 | 15.63 | 43,987 | -0.04(-0.24%) |
Jun 29, 2021 | 15.82 | 15.96 | 15.43 | 15.67 | 16,728 | -0.15(-0.97%) |
Jun 28, 2021 | 15.49 | 16.15 | 15.38 | 15.82 | 47,744 | +0.45(+2.93%) |
Jun 25, 2021 | 16.36 | 16.36 | 15.30 | 15.37 | 67,884 | -1.08(-6.58%) |
Jun 24, 2021 | 16.54 | 16.54 | 16.17 | 16.45 | 26,393 | -0.25(-1.49%) |
Jun 23, 2021 | 16.59 | 17.02 | 16.34 | 16.70 | 72,858 | +0.04(+0.23%) |
Jun 22, 2021 | 16.60 | 16.67 | 16.48 | 16.66 | 13,878 | +0.02(+0.12%) |
Jun 21, 2021 | 16.71 | 16.71 | 16.31 | 16.64 | 109,840 | +0.05(+0.29%) |
Jun 18, 2021 | 16.46 | 16.61 | 16.21 | 16.60 | 30,101 | +0.13(+0.82%) |
Jun 17, 2021 | 16.24 | 16.50 | 15.82 | 16.46 | 30,094 | +0.06(+0.35%) |
Jun 16, 2021 | 16.38 | 16.56 | 16.03 | 16.40 | 30,679 | -0.03(-0.18%) |
Jun 15, 2021 | 16.48 | 16.54 | 16.26 | 16.43 | 39,985 | -0.06(-0.35%) |
Jun 14, 2021 | 16.35 | 16.58 | 16.31 | 16.49 | 29,132 | +0.11(+0.64%) |
Jun 11, 2021 | 16.39 | 16.81 | 16.24 | 16.38 | 8,511 | +0.20(+1.24%) |
Jun 10, 2021 | 16.49 | 16.78 | 16.13 | 16.18 | 23,315 | -0.39(-2.37%) |
Jun 09, 2021 | 15.79 | 16.73 | 15.62 | 16.58 | 38,316 | +0.99(+6.33%) |
Jun 08, 2021 | 15.58 | 15.76 | 15.34 | 15.59 | 7,036 | -0.09(-0.55%) |
Jun 07, 2021 | 15.56 | 15.82 | 15.34 | 15.67 | 6,860 | +0.16(+1.05%) |
Jun 04, 2021 | 15.39 | 15.79 | 15.35 | 15.51 | 6,554 | +0.11(+0.68%) |
Jun 03, 2021 | 15.44 | 15.83 | 15.18 | 15.41 | 4,283 | -0.08(-0.50%) |
Jun 02, 2021 | 15.34 | 15.73 | 15.24 | 15.48 | 188,016 | -0.01(-0.06%) |
Jun 01, 2021 | 15.67 | 15.71 | 15.48 | 15.49 | 9,482 | -0.15(-0.98%) |
May 28, 2021 | 15.34 | 16.10 | 15.34 | 15.65 | 18,901 | +0.47(+3.10%) |
May 27, 2021 | 15.21 | 15.48 | 15.02 | 15.18 | 4,501 | -0.16(-1.06%) |
May 26, 2021 | 15.25 | 15.53 | 15.16 | 15.34 | 18,378 | +0.24(+1.59%) |
May 25, 2021 | 15.22 | 15.33 | 15.10 | 15.10 | 10,574 | -0.09(-0.57%) |
May 24, 2021 | 14.76 | 15.63 | 14.60 | 15.19 | 33,453 | +0.35(+2.33%) |
May 21, 2021 | 14.61 | 14.84 | 14.42 | 14.84 | 9,028 | +0.29(+1.98%) |
May 20, 2021 | 14.28 | 14.61 | 14.20 | 14.55 | 9,743 | +0.22(+1.54%) |
May 19, 2021 | 14.05 | 14.34 | 13.63 | 14.33 | 32,260 | +0.19(+1.36%) |
May 18, 2021 | 14.17 | 14.24 | 13.80 | 14.14 | 5,964 | +0.05(+0.34%) |
May 17, 2021 | 13.84 | 14.16 | 13.78 | 14.09 | 10,637 | +0.05(+0.34%) |
May 14, 2021 | 13.66 | 14.06 | 13.66 | 14.04 | 10,666 | +0.40(+2.95%) |
May 13, 2021 | 13.68 | 13.92 | 13.48 | 13.64 | 15,965 | -0.07(-0.49%) |
May 12, 2021 | 14.00 | 14.04 | 13.55 | 13.71 | 20,457 | -0.39(-2.79%) |
May 11, 2021 | 13.88 | 14.19 | 13.80 | 14.10 | 8,766 | -0.03(-0.20%) |
May 10, 2021 | 13.99 | 14.17 | 13.80 | 14.13 | 20,672 | -0.05(-0.34%) |
May 07, 2021 | 14.00 | 14.18 | 13.79 | 14.18 | 12,715 | +0.16(+1.16%) |
May 06, 2021 | 14.01 | 14.02 | 13.58 | 14.02 | 14,641 | +0.25(+1.81%) |
May 05, 2021 | 13.82 | 13.89 | 13.41 | 13.77 | 13,356 | -0.07(-0.49%) |
May 04, 2021 | 13.54 | 13.83 | 13.40 | 13.83 | 16,534 | +0.22(+1.62%) |