Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.24 | 13.31 | 13.04 | 13.12 | 343,173 | -0.25(-1.84%) |
Jul 29, 2021 | 13.37 | 13.48 | 13.30 | 13.36 | 500,564 | +0.35(+2.70%) |
Jul 28, 2021 | 12.89 | 13.11 | 12.77 | 13.01 | 385,321 | +0.29(+2.28%) |
Jul 27, 2021 | 12.78 | 12.82 | 12.54 | 12.72 | 325,700 | -0.50(-3.78%) |
Jul 26, 2021 | 12.93 | 13.28 | 12.93 | 13.22 | 532,569 | +0.32(+2.45%) |
Jul 23, 2021 | 13.02 | 13.05 | 12.81 | 12.91 | 289,288 | -0.04(-0.27%) |
Jul 22, 2021 | 13.14 | 13.16 | 12.78 | 12.94 | 362,188 | -0.22(-1.67%) |
Jul 21, 2021 | 12.91 | 13.22 | 12.91 | 13.16 | 329,250 | +0.39(+3.02%) |
Jul 20, 2021 | 12.64 | 12.94 | 12.51 | 12.78 | 840,008 | +0.51(+4.15%) |
Jul 19, 2021 | 12.48 | 12.60 | 12.18 | 12.27 | 1,375,533 | -0.34(-2.72%) |
Jul 16, 2021 | 12.91 | 12.93 | 12.55 | 12.61 | 608,685 | -0.01(-0.07%) |
Jul 15, 2021 | 13.09 | 13.12 | 12.54 | 12.62 | 1,133,690 | -1.03(-7.53%) |
Jul 14, 2021 | 13.90 | 14.05 | 13.55 | 13.65 | 822,092 | +0.35(+2.64%) |
Jul 13, 2021 | 13.51 | 13.60 | 13.29 | 13.29 | 456,441 | -0.45(-3.26%) |
Jul 12, 2021 | 13.38 | 13.76 | 13.30 | 13.74 | 354,457 | +0.02(+0.13%) |
Jul 09, 2021 | 13.52 | 13.82 | 13.39 | 13.72 | 872,522 | +0.78(+6.04%) |
Jul 08, 2021 | 12.93 | 13.11 | 12.74 | 12.94 | 571,402 | -0.33(-2.51%) |
Jul 07, 2021 | 13.53 | 13.65 | 13.17 | 13.28 | 448,841 | -0.04(-0.26%) |
Jul 06, 2021 | 13.72 | 13.74 | 13.15 | 13.31 | 422,311 | -0.12(-0.91%) |
Jul 02, 2021 | 13.73 | 13.75 | 13.34 | 13.43 | 285,672 | -0.24(-1.73%) |
Jul 01, 2021 | 13.90 | 14.00 | 13.62 | 13.67 | 458,627 | +0.21(+1.57%) |
Jun 30, 2021 | 13.36 | 13.51 | 13.36 | 13.46 | 253,624 | +0.09(+0.66%) |
Jun 29, 2021 | 13.58 | 13.68 | 13.36 | 13.37 | 329,107 | +0.01(+0.07%) |
Jun 28, 2021 | 13.69 | 13.69 | 13.34 | 13.36 | 457,857 | -0.69(-4.93%) |
Jun 25, 2021 | 14.21 | 14.28 | 14.02 | 14.06 | 402,810 | +0.12(+0.88%) |
Jun 24, 2021 | 13.83 | 13.96 | 13.70 | 13.94 | 379,356 | +0.44(+3.25%) |
Jun 23, 2021 | 13.65 | 13.83 | 13.47 | 13.50 | 468,048 | +0.30(+2.26%) |
Jun 22, 2021 | 13.26 | 13.26 | 13.08 | 13.20 | 485,870 | +0.11(+0.81%) |
Jun 21, 2021 | 12.91 | 13.13 | 12.77 | 13.09 | 751,077 | +0.14(+1.08%) |
Jun 18, 2021 | 13.09 | 13.20 | 12.86 | 12.95 | 1,491,096 | -1.06(-7.58%) |
Jun 17, 2021 | 14.41 | 14.44 | 13.75 | 14.01 | 742,965 | -0.83(-5.56%) |
Jun 16, 2021 | 14.85 | 15.11 | 14.70 | 14.84 | 338,068 | -0.10(-0.65%) |
Jun 15, 2021 | 14.93 | 15.00 | 14.76 | 14.94 | 276,837 | -0.19(-1.28%) |
Jun 14, 2021 | 15.31 | 15.43 | 15.05 | 15.13 | 418,297 | +0.32(+2.13%) |
Jun 11, 2021 | 15.05 | 15.09 | 14.80 | 14.81 | 320,958 | -0.40(-2.65%) |
Jun 10, 2021 | 15.26 | 15.47 | 15.13 | 15.22 | 583,725 | +0.43(+2.91%) |
Jun 09, 2021 | 14.95 | 15.00 | 14.78 | 14.79 | 369,951 | -0.18(-1.17%) |
Jun 08, 2021 | 14.97 | 15.05 | 14.73 | 14.96 | 500,055 | -0.21(-1.39%) |
Jun 07, 2021 | 15.25 | 15.31 | 15.07 | 15.17 | 308,126 | -0.08(-0.52%) |
Jun 04, 2021 | 15.14 | 15.26 | 15.05 | 15.25 | 248,806 | +0.31(+2.06%) |
Jun 03, 2021 | 15.30 | 15.35 | 14.94 | 14.95 | 631,031 | -0.76(-4.81%) |
Jun 02, 2021 | 15.45 | 15.76 | 15.36 | 15.70 | 550,642 | +0.37(+2.41%) |
Jun 01, 2021 | 15.19 | 15.40 | 15.04 | 15.33 | 664,053 | +0.97(+6.72%) |
May 28, 2021 | 14.37 | 14.45 | 14.26 | 14.37 | 252,545 | -0.06(-0.43%) |
May 27, 2021 | 14.25 | 14.44 | 14.25 | 14.43 | 269,122 | +0.18(+1.23%) |
May 26, 2021 | 13.94 | 14.33 | 13.94 | 14.25 | 343,936 | +0.45(+3.24%) |
May 25, 2021 | 14.04 | 14.25 | 13.79 | 13.80 | 507,532 | -0.40(-2.84%) |
May 24, 2021 | 14.00 | 14.23 | 13.93 | 14.21 | 482,506 | +0.46(+3.32%) |
May 21, 2021 | 14.08 | 14.12 | 13.74 | 13.75 | 450,624 | -0.16(-1.14%) |
May 20, 2021 | 14.14 | 14.14 | 13.84 | 13.91 | 515,396 | -0.19(-1.37%) |
May 19, 2021 | 14.01 | 14.30 | 13.92 | 14.10 | 499,005 | -0.41(-2.84%) |
May 18, 2021 | 14.71 | 14.71 | 14.36 | 14.51 | 648,032 | -0.30(-2.02%) |
May 17, 2021 | 14.61 | 14.85 | 14.56 | 14.81 | 436,462 | -0.09(-0.59%) |
May 14, 2021 | 14.66 | 14.94 | 14.65 | 14.90 | 360,657 | +0.42(+2.91%) |
May 13, 2021 | 14.54 | 14.83 | 14.23 | 14.48 | 440,375 | -0.15(-1.02%) |
May 12, 2021 | 14.95 | 15.10 | 14.59 | 14.63 | 467,020 | -0.43(-2.86%) |
May 11, 2021 | 14.81 | 15.11 | 14.75 | 15.06 | 562,597 | +0.30(+2.02%) |
May 10, 2021 | 15.23 | 15.25 | 14.75 | 14.76 | 1,366,503 | -0.50(-3.28%) |
May 07, 2021 | 14.96 | 15.29 | 14.93 | 15.26 | 533,328 | +0.25(+1.64%) |
May 06, 2021 | 15.03 | 15.03 | 14.71 | 15.02 | 423,109 | +0.18(+1.18%) |
May 05, 2021 | 14.77 | 15.07 | 14.70 | 14.84 | 707,647 | +0.29(+1.99%) |
May 04, 2021 | 14.55 | 14.65 | 14.24 | 14.55 | 502,881 | -0.19(-1.31%) |