Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.36 | 14.36 | 13.87 | 14.10 | 595,448 | -0.37(-2.59%) |
Jul 29, 2021 | 13.84 | 14.51 | 13.70 | 14.48 | 822,382 | +0.81(+5.96%) |
Jul 28, 2021 | 13.36 | 13.84 | 13.35 | 13.66 | 660,892 | +0.36(+2.69%) |
Jul 27, 2021 | 13.86 | 13.94 | 13.13 | 13.30 | 809,371 | -0.72(-5.17%) |
Jul 26, 2021 | 13.74 | 14.20 | 13.71 | 14.03 | 319,786 | +0.33(+2.38%) |
Jul 23, 2021 | 14.11 | 14.18 | 13.51 | 13.70 | 513,296 | -0.31(-2.21%) |
Jul 22, 2021 | 14.27 | 14.37 | 13.83 | 14.01 | 425,096 | -0.22(-1.54%) |
Jul 21, 2021 | 13.52 | 14.29 | 13.52 | 14.23 | 748,983 | +0.72(+5.30%) |
Jul 20, 2021 | 13.24 | 13.68 | 13.10 | 13.52 | 572,584 | +0.37(+2.85%) |
Jul 19, 2021 | 12.85 | 13.37 | 12.46 | 13.14 | 901,004 | -0.15(-1.10%) |
Jul 16, 2021 | 14.21 | 14.24 | 13.16 | 13.29 | 993,055 | -0.50(-3.60%) |
Jul 15, 2021 | 13.84 | 14.14 | 13.59 | 13.79 | 658,484 | -0.06(-0.41%) |
Jul 14, 2021 | 14.25 | 14.66 | 13.72 | 13.84 | 838,064 | -0.42(-2.97%) |
Jul 13, 2021 | 14.69 | 14.82 | 14.18 | 14.27 | 1,126,508 | -0.51(-3.47%) |
Jul 12, 2021 | 14.48 | 14.89 | 14.14 | 14.78 | 1,066,415 | +0.31(+2.14%) |
Jul 09, 2021 | 14.33 | 14.66 | 14.03 | 14.47 | 1,270,964 | +0.50(+3.55%) |
Jul 08, 2021 | 14.19 | 14.42 | 14.06 | 13.97 | 1,281,065 | -0.77(-5.19%) |
Jul 07, 2021 | 14.74 | 14.85 | 14.28 | 14.74 | 1,025,945 | -0.01(-0.06%) |
Jul 06, 2021 | 14.87 | 14.98 | 14.58 | 14.75 | 919,310 | -0.11(-0.77%) |
Jul 02, 2021 | 15.25 | 15.25 | 14.38 | 14.86 | 831,646 | +0.02(+0.17%) |
Jul 01, 2021 | 15.58 | 15.69 | 14.76 | 14.84 | 1,870,103 | -1.10(-6.90%) |
Jun 30, 2021 | 15.77 | 16.17 | 15.68 | 15.93 | 751,892 | +0.15(+0.93%) |
Jun 29, 2021 | 16.04 | 16.17 | 15.67 | 15.79 | 620,816 | -0.24(-1.47%) |
Jun 28, 2021 | 17.02 | 17.02 | 15.92 | 16.02 | 974,981 | -0.95(-5.61%) |
Jun 25, 2021 | 17.14 | 17.87 | 16.94 | 16.98 | 780,190 | -0.13(-0.76%) |
Jun 24, 2021 | 16.61 | 17.24 | 16.37 | 17.11 | 985,295 | +0.50(+3.04%) |
Jun 23, 2021 | 16.86 | 16.94 | 16.37 | 16.60 | 608,254 | -0.21(-1.26%) |
Jun 22, 2021 | 16.88 | 17.01 | 16.33 | 16.81 | 504,044 | -0.01(-0.05%) |
Jun 21, 2021 | 16.66 | 17.22 | 16.57 | 16.82 | 848,788 | +0.28(+1.67%) |
Jun 18, 2021 | 16.22 | 16.86 | 16.16 | 16.55 | 800,080 | +0.00(+0.00%) |
Jun 17, 2021 | 17.91 | 17.93 | 16.12 | 16.55 | 1,804,057 | -0.87(-5.00%) |
Jun 16, 2021 | 16.45 | 17.56 | 16.04 | 17.42 | 807,664 | +0.96(+5.84%) |
Jun 15, 2021 | 16.72 | 16.86 | 15.50 | 16.46 | 916,791 | +0.04(+0.25%) |
Jun 14, 2021 | 17.18 | 17.51 | 16.22 | 16.42 | 1,258,688 | -0.18(-1.08%) |
Jun 11, 2021 | 16.02 | 16.61 | 15.92 | 16.59 | 1,423,644 | +0.94(+5.98%) |
Jun 10, 2021 | 15.47 | 15.79 | 15.15 | 15.66 | 1,481,112 | +0.32(+2.07%) |
Jun 09, 2021 | 15.51 | 16.12 | 15.07 | 15.34 | 2,152,333 | +1.48(+10.69%) |
Jun 08, 2021 | 13.71 | 13.96 | 13.60 | 13.86 | 433,977 | +0.18(+1.31%) |
Jun 07, 2021 | 12.94 | 13.79 | 12.85 | 13.68 | 584,150 | +0.85(+6.60%) |
Jun 04, 2021 | 13.08 | 13.14 | 12.74 | 12.83 | 218,693 | -0.23(-1.75%) |
Jun 03, 2021 | 13.27 | 13.31 | 12.82 | 13.06 | 309,666 | -0.30(-2.25%) |
Jun 02, 2021 | 13.97 | 13.97 | 13.20 | 13.36 | 346,451 | -0.47(-3.41%) |
Jun 01, 2021 | 13.76 | 13.98 | 13.63 | 13.83 | 328,181 | +0.20(+1.49%) |
May 28, 2021 | 13.43 | 13.84 | 13.24 | 13.63 | 279,387 | +0.26(+1.95%) |
May 27, 2021 | 13.06 | 13.53 | 12.83 | 13.37 | 303,030 | +0.47(+3.66%) |
May 26, 2021 | 12.91 | 12.98 | 12.42 | 12.90 | 599,477 | -0.14(-1.06%) |
May 25, 2021 | 13.98 | 14.04 | 12.93 | 13.04 | 527,750 | -0.93(-6.65%) |
May 24, 2021 | 13.92 | 14.22 | 13.66 | 13.96 | 310,438 | +0.15(+1.06%) |
May 21, 2021 | 13.92 | 14.01 | 13.57 | 13.82 | 352,580 | +0.02(+0.12%) |
May 20, 2021 | 13.81 | 13.87 | 13.12 | 13.80 | 591,668 | +0.05(+0.35%) |
May 19, 2021 | 13.14 | 13.79 | 12.84 | 13.75 | 776,590 | +0.52(+3.94%) |
May 18, 2021 | 13.18 | 13.58 | 13.00 | 13.23 | 620,848 | +0.25(+1.92%) |
May 17, 2021 | 12.37 | 13.20 | 12.27 | 12.98 | 663,961 | +0.66(+5.34%) |
May 14, 2021 | 12.26 | 12.48 | 11.91 | 12.33 | 500,844 | +0.21(+1.72%) |
May 13, 2021 | 12.23 | 12.66 | 11.84 | 12.12 | 433,385 | -0.06(-0.46%) |
May 12, 2021 | 11.95 | 12.63 | 11.77 | 12.17 | 734,765 | +0.14(+1.20%) |
May 11, 2021 | 11.88 | 12.37 | 11.67 | 12.03 | 629,372 | -0.29(-2.35%) |
May 10, 2021 | 12.25 | 12.91 | 12.12 | 12.32 | 1,238,008 | +0.36(+3.02%) |
May 07, 2021 | 11.80 | 12.20 | 11.67 | 11.96 | 429,937 | +0.33(+2.83%) |
May 06, 2021 | 12.02 | 12.12 | 11.50 | 11.63 | 550,264 | -0.33(-2.75%) |
May 05, 2021 | 11.76 | 11.98 | 11.55 | 11.96 | 627,819 | +0.19(+1.64%) |
May 04, 2021 | 11.88 | 11.88 | 11.32 | 11.76 | 405,495 | -0.04(-0.34%) |