Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 15.06 | 15.08 | 14.14 | 14.30 | 1,671,867 | -0.91(-5.98%) |
Jul 29, 2021 | 15.25 | 15.47 | 15.00 | 15.21 | 1,418,262 | +0.21(+1.40%) |
Jul 28, 2021 | 14.60 | 15.09 | 14.60 | 15.00 | 1,986,925 | +0.49(+3.38%) |
Jul 27, 2021 | 14.74 | 14.77 | 14.34 | 14.51 | 1,723,868 | -0.32(-2.16%) |
Jul 26, 2021 | 14.13 | 14.99 | 14.13 | 14.83 | 2,012,097 | +0.66(+4.66%) |
Jul 23, 2021 | 14.64 | 14.67 | 14.15 | 14.17 | 1,498,062 | -0.15(-1.05%) |
Jul 22, 2021 | 14.52 | 14.54 | 14.17 | 14.32 | 820,569 | -0.18(-1.24%) |
Jul 21, 2021 | 14.11 | 14.60 | 14.08 | 14.50 | 1,573,902 | +0.57(+4.09%) |
Jul 20, 2021 | 13.16 | 14.10 | 13.08 | 13.93 | 1,953,838 | +0.85(+6.50%) |
Jul 19, 2021 | 13.22 | 13.37 | 12.80 | 13.08 | 2,827,496 | -0.58(-4.25%) |
Jul 16, 2021 | 14.22 | 14.32 | 13.60 | 13.66 | 1,958,514 | -0.54(-3.80%) |
Jul 15, 2021 | 14.51 | 14.61 | 14.03 | 14.20 | 1,679,740 | -0.42(-2.87%) |
Jul 14, 2021 | 15.04 | 15.12 | 14.49 | 14.62 | 1,436,981 | -0.13(-0.88%) |
Jul 13, 2021 | 15.16 | 15.16 | 14.71 | 14.75 | 2,035,080 | -0.41(-2.70%) |
Jul 12, 2021 | 14.31 | 15.21 | 13.99 | 15.16 | 3,682,837 | +1.10(+7.82%) |
Jul 09, 2021 | 14.21 | 14.34 | 14.02 | 14.06 | 845,253 | +0.19(+1.37%) |
Jul 08, 2021 | 13.94 | 14.17 | 13.70 | 13.87 | 1,964,586 | -0.34(-2.39%) |
Jul 07, 2021 | 14.58 | 14.59 | 13.96 | 14.21 | 2,204,643 | -0.10(-0.70%) |
Jul 06, 2021 | 14.57 | 14.67 | 14.31 | 14.31 | 2,151,532 | -0.64(-4.28%) |
Jul 02, 2021 | 15.18 | 15.22 | 14.68 | 14.95 | 1,652,708 | +0.14(+0.95%) |
Jul 01, 2021 | 15.15 | 15.24 | 14.74 | 14.81 | 1,309,278 | -0.33(-2.18%) |
Jun 30, 2021 | 14.72 | 15.22 | 14.67 | 15.14 | 1,600,926 | +0.12(+0.80%) |
Jun 29, 2021 | 15.18 | 15.35 | 14.87 | 15.02 | 1,490,369 | -0.28(-1.83%) |
Jun 28, 2021 | 15.52 | 15.53 | 15.11 | 15.30 | 1,576,786 | -0.13(-0.84%) |
Jun 25, 2021 | 15.93 | 15.98 | 15.21 | 15.43 | 2,702,991 | -0.55(-3.44%) |
Jun 24, 2021 | 16.12 | 16.17 | 15.79 | 15.98 | 1,620,214 | +0.16(+1.01%) |
Jun 23, 2021 | 16.23 | 16.50 | 15.72 | 15.82 | 1,730,986 | -0.29(-1.80%) |
Jun 22, 2021 | 15.92 | 16.14 | 15.55 | 16.11 | 1,889,564 | -0.04(-0.25%) |
Jun 21, 2021 | 15.78 | 16.17 | 15.69 | 16.15 | 1,646,634 | +0.47(+3.00%) |
Jun 18, 2021 | 15.83 | 16.12 | 15.64 | 15.68 | 3,684,883 | -0.27(-1.69%) |
Jun 17, 2021 | 16.06 | 16.39 | 15.84 | 15.95 | 4,126,902 | -0.21(-1.30%) |
Jun 16, 2021 | 16.60 | 16.66 | 15.88 | 16.16 | 3,222,603 | -0.65(-3.87%) |
Jun 15, 2021 | 16.75 | 16.97 | 16.52 | 16.81 | 2,837,198 | +0.22(+1.33%) |
Jun 14, 2021 | 16.57 | 16.91 | 16.50 | 16.59 | 4,648,045 | +0.25(+1.53%) |
Jun 11, 2021 | 16.50 | 16.70 | 15.80 | 16.34 | 10,326,898 | +0.62(+3.94%) |
Jun 10, 2021 | 14.85 | 15.76 | 14.85 | 15.72 | 8,116,134 | +2.09(+15.33%) |
Jun 09, 2021 | 13.84 | 13.86 | 13.57 | 13.63 | 1,540,277 | -0.26(-1.87%) |
Jun 08, 2021 | 13.91 | 14.30 | 13.72 | 13.89 | 3,952,939 | +0.02(+0.14%) |
Jun 07, 2021 | 13.68 | 13.87 | 13.55 | 13.87 | 3,409,991 | +0.19(+1.39%) |
Jun 04, 2021 | 13.86 | 13.88 | 13.55 | 13.68 | 1,572,962 | +0.13(+0.96%) |
Jun 03, 2021 | 13.76 | 13.98 | 13.45 | 13.55 | 1,552,982 | -0.42(-3.01%) |
Jun 02, 2021 | 13.77 | 14.20 | 13.65 | 13.97 | 3,274,875 | +0.12(+0.87%) |
Jun 01, 2021 | 14.15 | 14.29 | 13.84 | 13.85 | 3,449,555 | +0.46(+3.44%) |
May 28, 2021 | 13.27 | 13.51 | 13.03 | 13.39 | 2,865,845 | -0.08(-0.59%) |
May 27, 2021 | 13.17 | 13.67 | 13.07 | 13.47 | 4,924,535 | +0.83(+6.57%) |
May 26, 2021 | 12.98 | 13.15 | 12.60 | 12.64 | 3,180,686 | -0.31(-2.39%) |
May 25, 2021 | 13.17 | 13.35 | 12.84 | 12.95 | 2,501,581 | +0.16(+1.25%) |
May 24, 2021 | 12.46 | 12.82 | 12.38 | 12.79 | 1,240,645 | +0.36(+2.90%) |
May 21, 2021 | 12.16 | 12.64 | 12.14 | 12.43 | 3,278,252 | +0.18(+1.47%) |
May 20, 2021 | 12.09 | 12.26 | 11.80 | 12.25 | 3,208,046 | +0.27(+2.25%) |
May 19, 2021 | 11.99 | 12.14 | 11.77 | 11.98 | 4,238,484 | -0.38(-3.07%) |
May 18, 2021 | 12.21 | 12.63 | 12.06 | 12.36 | 3,374,014 | +0.19(+1.56%) |
May 17, 2021 | 11.84 | 12.21 | 11.76 | 12.17 | 1,442,330 | +0.10(+0.83%) |
May 14, 2021 | 11.99 | 12.32 | 11.90 | 12.07 | 1,262,050 | +0.36(+3.07%) |
May 13, 2021 | 11.81 | 12.16 | 11.41 | 11.71 | 2,573,077 | +0.04(+0.34%) |
May 12, 2021 | 12.31 | 12.44 | 11.62 | 11.67 | 3,610,208 | -0.88(-7.01%) |
May 11, 2021 | 12.28 | 12.75 | 12.09 | 12.55 | 2,429,378 | -0.02(-0.16%) |
May 10, 2021 | 12.98 | 13.10 | 12.55 | 12.57 | 2,252,904 | -0.25(-1.95%) |
May 07, 2021 | 12.14 | 12.84 | 12.04 | 12.82 | 2,750,205 | +0.83(+6.92%) |
May 06, 2021 | 11.90 | 12.14 | 11.64 | 11.99 | 2,746,012 | +0.36(+3.10%) |
May 05, 2021 | 11.71 | 11.81 | 11.53 | 11.63 | 1,476,803 | +0.05(+0.43%) |
May 04, 2021 | 11.53 | 11.84 | 11.45 | 11.58 | 4,154,607 | -0.11(-0.94%) |