Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.19 | 14.33 | 13.96 | 14.07 | 193,835 | -0.08(-0.57%) |
Jul 29, 2021 | 14.20 | 14.29 | 13.86 | 14.15 | 187,629 | +0.11(+0.78%) |
Jul 28, 2021 | 13.62 | 14.15 | 13.28 | 14.04 | 242,937 | +0.48(+3.54%) |
Jul 27, 2021 | 13.42 | 13.65 | 13.20 | 13.56 | 214,826 | +0.01(+0.07%) |
Jul 26, 2021 | 13.63 | 13.80 | 13.45 | 13.55 | 187,157 | +0.09(+0.67%) |
Jul 23, 2021 | 13.29 | 13.58 | 13.09 | 13.46 | 161,634 | +0.25(+1.89%) |
Jul 22, 2021 | 13.18 | 13.29 | 12.95 | 13.21 | 360,501 | +0.05(+0.38%) |
Jul 21, 2021 | 13.15 | 13.46 | 13.02 | 13.16 | 230,674 | +0.19(+1.46%) |
Jul 20, 2021 | 12.61 | 13.19 | 12.60 | 12.97 | 313,464 | +0.35(+2.77%) |
Jul 19, 2021 | 12.51 | 12.86 | 12.40 | 12.62 | 378,607 | -0.34(-2.62%) |
Jul 16, 2021 | 13.36 | 13.38 | 12.91 | 12.96 | 296,726 | -0.32(-2.41%) |
Jul 15, 2021 | 13.23 | 13.47 | 13.11 | 13.28 | 182,110 | +0.01(+0.08%) |
Jul 14, 2021 | 13.41 | 13.83 | 13.21 | 13.27 | 221,618 | +0.03(+0.23%) |
Jul 13, 2021 | 13.35 | 13.36 | 13.09 | 13.24 | 241,837 | -0.15(-1.12%) |
Jul 12, 2021 | 13.19 | 13.46 | 13.03 | 13.39 | 292,425 | +0.20(+1.52%) |
Jul 09, 2021 | 13.17 | 13.31 | 13.02 | 13.19 | 202,829 | +0.32(+2.49%) |
Jul 08, 2021 | 12.75 | 13.25 | 12.55 | 12.87 | 294,746 | -0.14(-1.08%) |
Jul 07, 2021 | 12.98 | 13.21 | 12.72 | 13.01 | 293,282 | -0.11(-0.84%) |
Jul 06, 2021 | 13.58 | 13.58 | 12.87 | 13.12 | 383,901 | -0.47(-3.46%) |
Jul 02, 2021 | 14.00 | 14.00 | 13.54 | 13.59 | 274,190 | -0.40(-2.86%) |
Jul 01, 2021 | 13.99 | 14.18 | 13.87 | 13.99 | 276,297 | +0.14(+1.01%) |
Jun 30, 2021 | 13.50 | 13.92 | 13.50 | 13.85 | 452,464 | +0.26(+1.91%) |
Jun 29, 2021 | 13.94 | 14.12 | 13.50 | 13.59 | 353,308 | -0.28(-2.02%) |
Jun 28, 2021 | 14.00 | 14.00 | 13.46 | 13.87 | 503,275 | -0.06(-0.43%) |
Jun 25, 2021 | 14.49 | 14.73 | 13.84 | 13.93 | 1,286,486 | -0.31(-2.18%) |
Jun 24, 2021 | 13.65 | 14.44 | 13.44 | 14.24 | 636,600 | +0.72(+5.33%) |
Jun 23, 2021 | 13.91 | 14.08 | 13.51 | 13.52 | 278,146 | -0.23(-1.67%) |
Jun 22, 2021 | 13.96 | 13.98 | 13.68 | 13.75 | 406,251 | -0.22(-1.57%) |
Jun 21, 2021 | 13.76 | 14.22 | 13.75 | 13.97 | 676,150 | +0.43(+3.18%) |
Jun 18, 2021 | 14.12 | 14.23 | 13.51 | 13.54 | 693,433 | -0.96(-6.62%) |
Jun 17, 2021 | 14.50 | 14.95 | 14.32 | 14.50 | 396,535 | +0.07(+0.49%) |
Jun 16, 2021 | 14.57 | 14.62 | 14.19 | 14.43 | 284,728 | -0.12(-0.82%) |
Jun 15, 2021 | 14.53 | 14.71 | 14.44 | 14.55 | 324,789 | -0.05(-0.34%) |
Jun 14, 2021 | 14.65 | 14.84 | 14.52 | 14.60 | 184,240 | +0.00(+0.00%) |
Jun 11, 2021 | 15.00 | 15.25 | 14.54 | 14.60 | 537,879 | -0.33(-2.21%) |
Jun 10, 2021 | 15.63 | 15.83 | 14.92 | 14.93 | 539,960 | -0.54(-3.49%) |
Jun 09, 2021 | 15.43 | 15.66 | 15.35 | 15.47 | 559,942 | -0.11(-0.71%) |
Jun 08, 2021 | 15.50 | 15.76 | 15.29 | 15.58 | 329,102 | +0.16(+1.04%) |
Jun 07, 2021 | 15.80 | 15.87 | 15.41 | 15.42 | 289,547 | -0.29(-1.85%) |
Jun 04, 2021 | 15.86 | 15.86 | 15.36 | 15.71 | 176,708 | -0.11(-0.70%) |
Jun 03, 2021 | 15.52 | 15.88 | 15.23 | 15.82 | 150,433 | +0.29(+1.87%) |
Jun 02, 2021 | 16.07 | 16.07 | 15.36 | 15.53 | 238,104 | -0.48(-3.00%) |
Jun 01, 2021 | 15.83 | 16.11 | 15.52 | 16.01 | 403,837 | +0.53(+3.42%) |
May 28, 2021 | 15.69 | 15.69 | 15.31 | 15.48 | 200,815 | -0.13(-0.83%) |
May 27, 2021 | 15.54 | 15.81 | 15.54 | 15.61 | 229,050 | +0.33(+2.16%) |
May 26, 2021 | 15.24 | 15.46 | 15.08 | 15.28 | 232,020 | +0.23(+1.53%) |
May 25, 2021 | 15.63 | 15.80 | 15.05 | 15.05 | 317,798 | -0.64(-4.08%) |
May 24, 2021 | 15.93 | 16.10 | 15.54 | 15.69 | 173,186 | -0.14(-0.88%) |
May 21, 2021 | 15.81 | 16.06 | 15.70 | 15.83 | 165,902 | +0.22(+1.41%) |
May 20, 2021 | 15.51 | 15.66 | 15.30 | 15.61 | 277,015 | -0.01(-0.06%) |
May 19, 2021 | 15.41 | 15.64 | 15.11 | 15.62 | 227,973 | -0.14(-0.89%) |
May 18, 2021 | 15.82 | 15.86 | 15.48 | 15.76 | 233,328 | -0.03(-0.19%) |
May 17, 2021 | 15.86 | 15.93 | 15.53 | 15.79 | 175,016 | -0.11(-0.69%) |
May 14, 2021 | 15.70 | 15.90 | 15.54 | 15.90 | 197,778 | +0.27(+1.73%) |
May 13, 2021 | 15.03 | 15.91 | 15.03 | 15.63 | 402,789 | +0.54(+3.58%) |
May 12, 2021 | 15.64 | 15.92 | 15.04 | 15.09 | 331,153 | -0.58(-3.70%) |
May 11, 2021 | 15.94 | 16.22 | 15.58 | 15.67 | 352,515 | -0.54(-3.33%) |
May 10, 2021 | 16.80 | 17.25 | 16.11 | 16.21 | 417,774 | -0.47(-2.82%) |
May 07, 2021 | 16.40 | 16.95 | 16.00 | 16.68 | 200,536 | +0.27(+1.65%) |
May 06, 2021 | 16.79 | 17.26 | 15.69 | 16.41 | 353,871 | -0.24(-1.44%) |
May 05, 2021 | 16.72 | 16.84 | 16.41 | 16.65 | 244,331 | -0.05(-0.30%) |
May 04, 2021 | 17.07 | 17.27 | 16.53 | 16.70 | 203,741 | -0.60(-3.47%) |