Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.26 | 15.71 | 15.20 | 15.20 | 37,258 | +0.07(+0.48%) |
Jul 29, 2021 | 15.19 | 15.41 | 15.00 | 15.13 | 81,268 | +0.18(+1.23%) |
Jul 28, 2021 | 15.00 | 15.20 | 14.94 | 14.94 | 31,241 | -0.22(-1.48%) |
Jul 27, 2021 | 14.84 | 15.19 | 14.78 | 15.17 | 108,466 | +0.25(+1.66%) |
Jul 26, 2021 | 15.08 | 15.20 | 14.82 | 14.92 | 52,367 | -0.28(-1.84%) |
Jul 23, 2021 | 14.96 | 15.20 | 14.90 | 15.20 | 108,858 | +0.11(+0.74%) |
Jul 22, 2021 | 15.34 | 15.34 | 14.94 | 15.09 | 24,782 | -0.26(-1.72%) |
Jul 21, 2021 | 15.26 | 15.50 | 15.20 | 15.35 | 48,035 | +0.15(+1.00%) |
Jul 20, 2021 | 15.05 | 15.41 | 15.05 | 15.20 | 103,381 | +0.09(+0.58%) |
Jul 19, 2021 | 15.47 | 15.59 | 15.06 | 15.11 | 228,730 | -0.54(-3.43%) |
Jul 16, 2021 | 16.00 | 16.61 | 15.52 | 15.65 | 218,545 | -0.39(-2.44%) |
Jul 15, 2021 | 15.20 | 16.76 | 15.20 | 16.04 | 627,666 | +2.12(+15.23%) |
Jul 14, 2021 | 13.89 | 14.04 | 13.80 | 13.92 | 19,631 | +0.17(+1.22%) |
Jul 13, 2021 | 13.76 | 13.97 | 13.58 | 13.75 | 32,562 | +0.06(+0.47%) |
Jul 12, 2021 | 13.69 | 13.87 | 13.67 | 13.69 | 9,500 | -0.08(-0.58%) |
Jul 09, 2021 | 13.51 | 13.80 | 13.40 | 13.77 | 20,216 | +0.38(+2.87%) |
Jul 08, 2021 | 13.22 | 13.38 | 13.14 | 13.38 | 36,236 | +0.02(+0.18%) |
Jul 07, 2021 | 13.55 | 13.61 | 13.34 | 13.36 | 39,713 | -0.20(-1.47%) |
Jul 06, 2021 | 13.77 | 13.84 | 13.47 | 13.56 | 68,783 | -0.26(-1.91%) |
Jul 02, 2021 | 13.98 | 13.98 | 13.71 | 13.82 | 23,858 | -0.17(-1.20%) |
Jul 01, 2021 | 13.93 | 13.99 | 13.74 | 13.99 | 26,265 | +0.18(+1.33%) |
Jun 30, 2021 | 13.94 | 14.41 | 13.70 | 13.81 | 41,285 | -0.11(-0.80%) |
Jun 29, 2021 | 14.46 | 14.47 | 13.90 | 13.92 | 41,820 | -0.50(-3.49%) |
Jun 28, 2021 | 14.13 | 14.52 | 13.87 | 14.42 | 59,666 | +0.23(+1.63%) |
Jun 25, 2021 | 13.78 | 14.66 | 13.60 | 14.19 | 1,977,015 | +0.47(+3.44%) |
Jun 24, 2021 | 13.70 | 14.09 | 13.60 | 13.72 | 124,157 | +0.07(+0.53%) |
Jun 23, 2021 | 13.60 | 13.80 | 13.60 | 13.65 | 77,227 | +0.01(+0.06%) |
Jun 22, 2021 | 13.76 | 13.77 | 13.61 | 13.64 | 92,292 | -0.12(-0.87%) |
Jun 21, 2021 | 13.79 | 14.13 | 13.74 | 13.76 | 90,851 | -0.02(-0.17%) |
Jun 18, 2021 | 13.83 | 13.96 | 13.69 | 13.78 | 121,731 | -0.24(-1.71%) |
Jun 17, 2021 | 14.20 | 14.35 | 14.00 | 14.02 | 103,513 | -0.18(-1.24%) |
Jun 16, 2021 | 14.04 | 14.35 | 14.04 | 14.20 | 71,778 | +0.14(+0.97%) |
Jun 15, 2021 | 14.15 | 14.15 | 14.02 | 14.06 | 50,628 | +0.00(+0.00%) |
Jun 14, 2021 | 14.20 | 14.23 | 14.00 | 14.06 | 53,545 | -0.15(-1.07%) |
Jun 11, 2021 | 14.30 | 14.32 | 14.20 | 14.22 | 25,713 | -0.09(-0.62%) |
Jun 10, 2021 | 14.28 | 14.34 | 14.20 | 14.30 | 29,358 | +0.10(+0.68%) |
Jun 09, 2021 | 14.27 | 14.40 | 14.20 | 14.21 | 42,362 | -0.09(-0.62%) |
Jun 08, 2021 | 14.22 | 14.58 | 14.20 | 14.30 | 28,650 | +0.05(+0.34%) |
Jun 07, 2021 | 14.74 | 14.81 | 14.20 | 14.25 | 102,507 | -0.56(-3.78%) |
Jun 04, 2021 | 14.88 | 14.98 | 14.70 | 14.81 | 42,068 | -0.04(-0.27%) |
Jun 03, 2021 | 14.20 | 14.86 | 14.20 | 14.85 | 85,207 | +0.62(+4.33%) |
Jun 02, 2021 | 14.20 | 14.37 | 14.12 | 14.23 | 34,715 | +0.03(+0.23%) |
Jun 01, 2021 | 14.23 | 14.35 | 14.20 | 14.20 | 21,455 | +0.00(+0.00%) |
May 28, 2021 | 14.22 | 14.28 | 14.16 | 14.20 | 25,668 | -0.09(-0.62%) |
May 27, 2021 | 14.34 | 14.38 | 14.21 | 14.29 | 5,312 | +0.02(+0.11%) |
May 26, 2021 | 14.20 | 14.27 | 14.18 | 14.27 | 19,342 | +0.07(+0.51%) |
May 25, 2021 | 14.46 | 14.46 | 14.18 | 14.20 | 35,698 | -0.07(-0.50%) |
May 24, 2021 | 14.50 | 14.56 | 14.20 | 14.27 | 17,775 | -0.14(-0.94%) |
May 21, 2021 | 14.54 | 14.58 | 14.20 | 14.41 | 13,935 | +0.01(+0.06%) |
May 20, 2021 | 14.24 | 14.58 | 14.13 | 14.40 | 53,593 | +0.14(+0.95%) |
May 19, 2021 | 14.38 | 14.46 | 14.20 | 14.26 | 26,090 | -0.06(-0.39%) |
May 18, 2021 | 14.56 | 14.56 | 14.26 | 14.32 | 40,530 | -0.13(-0.89%) |
May 17, 2021 | 14.43 | 14.55 | 14.25 | 14.45 | 22,897 | +0.05(+0.33%) |
May 14, 2021 | 14.66 | 14.66 | 14.21 | 14.40 | 38,156 | +0.04(+0.28%) |
May 13, 2021 | 14.30 | 14.49 | 14.05 | 14.36 | 31,643 | +0.14(+0.96%) |
May 12, 2021 | 14.12 | 14.42 | 14.12 | 14.22 | 36,840 | +0.00(+0.00%) |
May 11, 2021 | 14.15 | 14.59 | 14.15 | 14.22 | 23,033 | +0.03(+0.23%) |
May 10, 2021 | 14.10 | 14.43 | 14.00 | 14.19 | 46,973 | +0.06(+0.45%) |
May 07, 2021 | 13.98 | 14.20 | 13.86 | 14.13 | 18,437 | +0.05(+0.34%) |
May 06, 2021 | 14.17 | 14.17 | 13.88 | 14.08 | 27,355 | -0.04(-0.28%) |
May 05, 2021 | 14.24 | 14.24 | 13.82 | 14.12 | 35,855 | +0.03(+0.23%) |
May 04, 2021 | 14.06 | 14.29 | 13.82 | 14.09 | 29,996 | -0.27(-1.89%) |