Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 13.18 | 13.48 | 13.00 | 13.15 | 1,199,922 | -0.11(-0.81%) |
Jul 29, 2021 | 13.59 | 13.60 | 13.17 | 13.25 | 1,518,913 | -0.22(-1.66%) |
Jul 28, 2021 | 13.74 | 13.80 | 13.35 | 13.48 | 798,645 | -0.16(-1.21%) |
Jul 27, 2021 | 13.69 | 13.69 | 13.46 | 13.64 | 752,539 | -0.04(-0.28%) |
Jul 26, 2021 | 13.37 | 13.80 | 13.31 | 13.68 | 1,013,192 | +0.25(+1.88%) |
Jul 23, 2021 | 13.49 | 13.49 | 13.19 | 13.43 | 631,317 | +0.05(+0.36%) |
Jul 22, 2021 | 13.24 | 13.44 | 13.19 | 13.38 | 1,484,054 | +0.12(+0.88%) |
Jul 21, 2021 | 12.94 | 13.28 | 12.79 | 13.26 | 740,514 | +0.47(+3.64%) |
Jul 20, 2021 | 12.46 | 12.87 | 12.44 | 12.80 | 780,417 | +0.34(+2.73%) |
Jul 19, 2021 | 12.61 | 12.72 | 12.37 | 12.46 | 960,550 | -0.40(-3.09%) |
Jul 16, 2021 | 12.92 | 13.04 | 12.75 | 12.85 | 887,577 | +0.04(+0.30%) |
Jul 15, 2021 | 12.76 | 12.93 | 12.66 | 12.82 | 1,436,443 | -0.04(-0.30%) |
Jul 14, 2021 | 12.84 | 12.96 | 12.63 | 12.85 | 1,605,154 | +0.06(+0.45%) |
Jul 13, 2021 | 13.22 | 13.22 | 12.77 | 12.80 | 1,048,347 | -0.50(-3.79%) |
Jul 12, 2021 | 13.02 | 13.33 | 12.93 | 13.30 | 1,317,589 | +0.18(+1.41%) |
Jul 09, 2021 | 12.85 | 13.16 | 12.78 | 13.12 | 1,696,385 | +0.37(+2.89%) |
Jul 08, 2021 | 12.77 | 12.82 | 12.52 | 12.75 | 3,078,237 | -0.37(-2.81%) |
Jul 07, 2021 | 13.67 | 13.82 | 12.92 | 13.12 | 2,617,869 | -0.55(-4.05%) |
Jul 06, 2021 | 14.16 | 14.32 | 13.35 | 13.67 | 1,641,682 | -0.37(-2.63%) |
Jul 02, 2021 | 13.91 | 14.12 | 13.72 | 14.04 | 839,734 | +0.17(+1.26%) |
Jul 01, 2021 | 13.91 | 14.01 | 13.71 | 13.86 | 856,261 | +0.01(+0.07%) |
Jun 30, 2021 | 13.70 | 13.92 | 13.60 | 13.85 | 2,477,466 | +0.11(+0.78%) |
Jun 29, 2021 | 13.87 | 13.95 | 13.71 | 13.75 | 1,338,846 | -0.10(-0.70%) |
Jun 28, 2021 | 14.11 | 14.12 | 13.75 | 13.84 | 1,105,445 | -0.24(-1.72%) |
Jun 25, 2021 | 14.08 | 14.25 | 14.07 | 14.09 | 957,566 | +0.01(+0.07%) |
Jun 24, 2021 | 14.23 | 14.41 | 13.90 | 14.08 | 1,584,281 | +0.15(+1.04%) |
Jun 23, 2021 | 13.84 | 14.11 | 13.78 | 13.93 | 1,183,230 | +0.09(+0.63%) |
Jun 22, 2021 | 13.82 | 13.90 | 13.65 | 13.84 | 917,966 | +0.03(+0.21%) |
Jun 21, 2021 | 13.25 | 13.90 | 13.20 | 13.82 | 1,409,341 | +0.64(+4.86%) |
Jun 18, 2021 | 13.08 | 13.51 | 13.00 | 13.17 | 1,921,602 | -0.13(-0.95%) |
Jun 17, 2021 | 13.39 | 13.56 | 13.28 | 13.30 | 1,106,969 | -0.13(-0.94%) |
Jun 16, 2021 | 13.45 | 13.60 | 13.26 | 13.43 | 1,248,971 | -0.03(-0.22%) |
Jun 15, 2021 | 13.75 | 13.78 | 13.35 | 13.46 | 1,976,036 | -0.33(-2.39%) |
Jun 14, 2021 | 13.88 | 14.08 | 13.66 | 13.79 | 1,660,390 | -0.17(-1.25%) |
Jun 11, 2021 | 14.10 | 14.14 | 13.85 | 13.96 | 1,538,843 | -0.04(-0.28%) |
Jun 10, 2021 | 14.17 | 14.48 | 14.00 | 14.00 | 2,604,747 | -0.15(-1.03%) |
Jun 09, 2021 | 13.97 | 14.35 | 13.82 | 14.14 | 2,119,405 | +0.16(+1.18%) |
Jun 08, 2021 | 14.27 | 14.31 | 13.47 | 13.98 | 2,281,707 | -0.29(-2.04%) |
Jun 07, 2021 | 13.42 | 14.61 | 13.42 | 14.27 | 5,079,050 | +0.93(+6.98%) |
Jun 04, 2021 | 13.21 | 13.38 | 13.13 | 13.34 | 1,515,764 | +0.19(+1.48%) |
Jun 03, 2021 | 13.07 | 13.21 | 12.71 | 13.15 | 1,913,218 | -0.07(-0.51%) |
Jun 02, 2021 | 13.11 | 13.38 | 12.88 | 13.21 | 2,238,762 | +0.34(+2.64%) |
Jun 01, 2021 | 12.75 | 13.01 | 12.67 | 12.87 | 1,036,915 | +0.29(+2.31%) |
May 28, 2021 | 12.79 | 13.04 | 12.54 | 12.58 | 2,208,769 | -0.17(-1.37%) |
May 27, 2021 | 12.44 | 12.84 | 12.40 | 12.76 | 1,820,636 | +0.39(+3.12%) |
May 26, 2021 | 12.16 | 12.46 | 12.09 | 12.37 | 1,593,215 | +0.24(+1.99%) |
May 25, 2021 | 12.28 | 12.33 | 12.01 | 12.13 | 1,075,870 | -0.13(-1.02%) |
May 24, 2021 | 12.26 | 12.36 | 12.19 | 12.26 | 587,405 | +0.10(+0.79%) |
May 21, 2021 | 12.42 | 12.50 | 12.04 | 12.16 | 1,081,376 | -0.14(-1.17%) |
May 20, 2021 | 12.23 | 12.31 | 11.98 | 12.30 | 915,852 | +0.22(+1.83%) |
May 19, 2021 | 12.02 | 12.25 | 11.87 | 12.08 | 1,020,868 | -0.11(-0.87%) |
May 18, 2021 | 12.26 | 12.62 | 12.14 | 12.19 | 2,033,728 | -0.01(-0.08%) |
May 17, 2021 | 12.23 | 12.23 | 12.04 | 12.20 | 1,140,818 | +0.01(+0.08%) |
May 14, 2021 | 12.08 | 12.35 | 12.07 | 12.19 | 842,840 | +0.25(+2.10%) |
May 13, 2021 | 11.86 | 12.05 | 11.77 | 11.94 | 986,451 | +0.17(+1.47%) |
May 12, 2021 | 12.00 | 12.10 | 11.76 | 11.76 | 1,765,156 | -0.31(-2.55%) |
May 11, 2021 | 11.93 | 12.14 | 11.74 | 12.07 | 1,439,488 | -0.08(-0.63%) |
May 10, 2021 | 12.24 | 12.34 | 12.10 | 12.15 | 1,302,001 | -0.11(-0.86%) |
May 07, 2021 | 12.26 | 12.60 | 12.12 | 12.26 | 1,670,054 | +0.00(+0.00%) |
May 06, 2021 | 12.03 | 12.26 | 11.94 | 12.26 | 1,637,639 | +0.29(+2.41%) |
May 05, 2021 | 12.05 | 12.23 | 11.88 | 11.97 | 1,503,803 | -0.11(-0.88%) |
May 04, 2021 | 12.03 | 12.15 | 11.87 | 12.07 | 1,206,230 | -0.10(-0.79%) |