Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.40 | 14.67 | 14.07 | 14.20 | 97,280 | -0.31(-2.15%) |
Jul 29, 2021 | 13.79 | 14.51 | 13.79 | 14.51 | 143,536 | +0.71(+5.13%) |
Jul 28, 2021 | 13.85 | 13.85 | 13.61 | 13.80 | 90,223 | +0.05(+0.34%) |
Jul 27, 2021 | 13.77 | 13.86 | 13.64 | 13.75 | 115,624 | -0.08(-0.56%) |
Jul 26, 2021 | 13.92 | 14.14 | 13.78 | 13.83 | 132,315 | -0.23(-1.61%) |
Jul 23, 2021 | 14.43 | 14.63 | 13.99 | 14.06 | 111,248 | -0.32(-2.22%) |
Jul 22, 2021 | 14.59 | 14.69 | 14.24 | 14.38 | 299,021 | -0.21(-1.44%) |
Jul 21, 2021 | 14.49 | 14.77 | 14.40 | 14.59 | 67,698 | +0.19(+1.35%) |
Jul 20, 2021 | 14.21 | 14.51 | 14.21 | 14.39 | 113,798 | +0.11(+0.76%) |
Jul 19, 2021 | 13.66 | 14.47 | 13.64 | 14.28 | 189,236 | +0.54(+3.91%) |
Jul 16, 2021 | 13.89 | 13.95 | 13.66 | 13.75 | 61,968 | -0.09(-0.67%) |
Jul 15, 2021 | 14.35 | 14.35 | 13.66 | 13.84 | 162,280 | -0.35(-2.47%) |
Jul 14, 2021 | 14.25 | 14.41 | 14.05 | 14.19 | 79,916 | -0.03(-0.22%) |
Jul 13, 2021 | 14.52 | 14.59 | 14.10 | 14.22 | 75,657 | -0.28(-1.93%) |
Jul 12, 2021 | 14.54 | 14.73 | 14.44 | 14.50 | 92,596 | -0.09(-0.59%) |
Jul 09, 2021 | 14.36 | 14.61 | 14.36 | 14.59 | 42,876 | +0.33(+2.35%) |
Jul 08, 2021 | 14.23 | 14.49 | 14.17 | 14.25 | 77,581 | -0.20(-1.40%) |
Jul 07, 2021 | 14.52 | 14.94 | 14.21 | 14.45 | 114,344 | +0.10(+0.71%) |
Jul 06, 2021 | 15.10 | 15.10 | 14.35 | 14.35 | 174,599 | -0.86(-5.63%) |
Jul 02, 2021 | 15.26 | 15.33 | 15.09 | 15.21 | 68,756 | +0.01(+0.05%) |
Jul 01, 2021 | 15.47 | 15.57 | 15.10 | 15.20 | 59,655 | -0.17(-1.11%) |
Jun 30, 2021 | 15.33 | 15.76 | 15.33 | 15.37 | 88,035 | -0.05(-0.35%) |
Jun 29, 2021 | 15.50 | 15.74 | 15.21 | 15.43 | 192,140 | +0.00(+0.00%) |
Jun 28, 2021 | 15.68 | 15.68 | 15.33 | 15.43 | 65,852 | -0.30(-1.93%) |
Jun 25, 2021 | 16.15 | 16.15 | 15.65 | 15.73 | 66,204 | -0.30(-1.89%) |
Jun 24, 2021 | 15.93 | 16.14 | 15.93 | 16.03 | 63,012 | +0.19(+1.18%) |
Jun 23, 2021 | 15.78 | 16.00 | 15.74 | 15.85 | 108,085 | +0.16(+1.04%) |
Jun 22, 2021 | 15.48 | 15.82 | 15.24 | 15.68 | 137,851 | +0.25(+1.61%) |
Jun 21, 2021 | 15.55 | 15.55 | 15.30 | 15.43 | 55,591 | +0.03(+0.20%) |
Jun 18, 2021 | 15.53 | 15.65 | 15.33 | 15.40 | 126,213 | -0.26(-1.64%) |
Jun 17, 2021 | 15.98 | 15.98 | 15.64 | 15.66 | 138,816 | -0.32(-2.00%) |
Jun 16, 2021 | 15.94 | 16.21 | 15.44 | 15.98 | 308,295 | +0.07(+0.44%) |
Jun 15, 2021 | 16.09 | 16.14 | 15.65 | 15.91 | 167,460 | -0.17(-1.07%) |
Jun 14, 2021 | 15.81 | 16.19 | 15.81 | 16.08 | 61,290 | +0.27(+1.72%) |
Jun 11, 2021 | 15.89 | 15.97 | 15.71 | 15.81 | 115,369 | -0.10(-0.64%) |
Jun 10, 2021 | 15.70 | 16.11 | 15.63 | 15.91 | 139,500 | +0.21(+1.34%) |
Jun 09, 2021 | 15.13 | 15.75 | 15.13 | 15.70 | 201,083 | +0.45(+2.96%) |
Jun 08, 2021 | 15.43 | 15.64 | 15.20 | 15.25 | 157,927 | -0.20(-1.31%) |
Jun 07, 2021 | 15.64 | 15.95 | 15.35 | 15.45 | 128,557 | -0.21(-1.34%) |
Jun 04, 2021 | 15.65 | 15.78 | 15.37 | 15.66 | 244,867 | +0.09(+0.60%) |
Jun 03, 2021 | 15.96 | 16.14 | 15.34 | 15.57 | 281,839 | -0.64(-3.94%) |
Jun 02, 2021 | 16.32 | 16.53 | 16.03 | 16.21 | 185,000 | -0.06(-0.38%) |
Jun 01, 2021 | 15.96 | 16.50 | 15.87 | 16.27 | 350,954 | +0.65(+4.19%) |
May 28, 2021 | 15.08 | 15.64 | 15.06 | 15.61 | 146,884 | +0.56(+3.72%) |
May 27, 2021 | 14.87 | 15.38 | 14.84 | 15.05 | 327,667 | +0.33(+2.27%) |
May 26, 2021 | 14.63 | 14.82 | 14.49 | 14.72 | 166,619 | +0.16(+1.12%) |
May 25, 2021 | 14.91 | 15.13 | 14.53 | 14.56 | 224,158 | -0.26(-1.79%) |
May 24, 2021 | 14.74 | 15.00 | 14.52 | 14.82 | 163,375 | +0.35(+2.42%) |
May 21, 2021 | 14.71 | 14.79 | 14.47 | 14.47 | 100,868 | -0.19(-1.33%) |
May 20, 2021 | 14.80 | 14.87 | 14.48 | 14.66 | 159,530 | +0.08(+0.53%) |
May 19, 2021 | 14.71 | 15.05 | 14.54 | 14.59 | 326,514 | -0.28(-1.88%) |
May 18, 2021 | 15.27 | 15.44 | 14.71 | 14.87 | 242,730 | -0.22(-1.45%) |
May 17, 2021 | 16.11 | 16.11 | 14.70 | 15.08 | 354,818 | -1.85(-10.94%) |
May 14, 2021 | 16.40 | 17.09 | 16.40 | 16.94 | 123,128 | +0.65(+3.97%) |
May 13, 2021 | 16.55 | 16.73 | 16.24 | 16.29 | 145,350 | -0.29(-1.74%) |
May 12, 2021 | 17.01 | 17.13 | 16.56 | 16.58 | 131,498 | -0.50(-2.92%) |
May 11, 2021 | 17.08 | 17.10 | 16.84 | 17.08 | 112,764 | -0.14(-0.81%) |
May 10, 2021 | 18.08 | 18.08 | 17.12 | 17.22 | 128,187 | -0.62(-3.49%) |
May 07, 2021 | 18.02 | 18.50 | 17.71 | 17.84 | 195,801 | -0.24(-1.33%) |
May 06, 2021 | 17.84 | 18.13 | 17.84 | 18.08 | 181,169 | +0.31(+1.75%) |
May 05, 2021 | 17.65 | 17.92 | 17.58 | 17.77 | 122,371 | +0.11(+0.62%) |
May 04, 2021 | 17.28 | 17.77 | 17.16 | 17.66 | 128,828 | +0.44(+2.53%) |