Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 12.04 | 12.80 | 11.80 | 12.04 | 656,099 | -0.16(-1.34%) |
Jul 29, 2021 | 12.18 | 12.48 | 12.03 | 12.20 | 395,692 | +0.02(+0.20%) |
Jul 28, 2021 | 12.30 | 12.31 | 11.92 | 12.18 | 479,662 | +0.28(+2.34%) |
Jul 27, 2021 | 12.30 | 12.45 | 11.75 | 11.90 | 866,695 | -0.48(-3.87%) |
Jul 26, 2021 | 12.95 | 12.95 | 12.30 | 12.38 | 530,358 | -0.37(-2.90%) |
Jul 23, 2021 | 13.18 | 13.35 | 12.72 | 12.75 | 424,587 | -0.43(-3.26%) |
Jul 22, 2021 | 12.94 | 13.30 | 12.85 | 13.18 | 352,117 | +0.08(+0.58%) |
Jul 21, 2021 | 13.00 | 13.30 | 12.73 | 13.10 | 344,975 | +0.16(+1.27%) |
Jul 20, 2021 | 12.63 | 12.94 | 12.50 | 12.94 | 493,822 | +0.22(+1.73%) |
Jul 19, 2021 | 13.00 | 13.15 | 12.30 | 12.72 | 1,276,477 | -0.60(-4.52%) |
Jul 16, 2021 | 13.49 | 14.00 | 13.20 | 13.32 | 494,799 | -0.36(-2.62%) |
Jul 15, 2021 | 14.06 | 14.10 | 13.31 | 13.68 | 902,199 | -0.35(-2.49%) |
Jul 14, 2021 | 14.80 | 14.80 | 13.67 | 14.03 | 797,693 | -0.13(-0.92%) |
Jul 13, 2021 | 13.90 | 14.50 | 13.90 | 14.16 | 851,971 | +0.28(+2.02%) |
Jul 12, 2021 | 14.06 | 14.13 | 13.82 | 13.88 | 253,473 | -0.18(-1.28%) |
Jul 09, 2021 | 13.90 | 14.10 | 13.82 | 14.06 | 392,514 | +0.16(+1.15%) |
Jul 08, 2021 | 13.55 | 14.00 | 13.40 | 13.90 | 557,224 | +0.06(+0.42%) |
Jul 07, 2021 | 13.78 | 14.07 | 13.55 | 13.84 | 332,277 | +0.04(+0.30%) |
Jul 06, 2021 | 14.00 | 14.29 | 13.69 | 13.80 | 484,227 | -0.19(-1.36%) |
Jul 02, 2021 | 14.14 | 14.30 | 13.95 | 13.99 | 501,788 | -0.27(-1.89%) |
Jul 01, 2021 | 14.40 | 14.53 | 14.10 | 14.26 | 243,958 | +0.17(+1.17%) |
Jun 30, 2021 | 14.45 | 14.45 | 13.98 | 14.09 | 523,436 | -0.43(-2.93%) |
Jun 29, 2021 | 14.38 | 14.60 | 14.02 | 14.52 | 471,585 | -0.07(-0.48%) |
Jun 28, 2021 | 14.38 | 15.02 | 14.24 | 14.59 | 322,653 | +0.04(+0.27%) |
Jun 25, 2021 | 14.46 | 14.67 | 14.40 | 14.55 | 279,407 | +0.09(+0.62%) |
Jun 24, 2021 | 14.41 | 14.49 | 13.94 | 14.46 | 522,295 | +0.40(+2.85%) |
Jun 23, 2021 | 14.00 | 14.20 | 13.55 | 14.06 | 469,292 | +0.59(+4.38%) |
Jun 22, 2021 | 13.62 | 13.68 | 13.40 | 13.47 | 423,932 | -0.03(-0.22%) |
Jun 21, 2021 | 13.25 | 13.60 | 13.17 | 13.50 | 493,346 | +0.19(+1.43%) |
Jun 18, 2021 | 13.59 | 13.70 | 13.10 | 13.31 | 546,653 | -0.26(-1.92%) |
Jun 17, 2021 | 13.75 | 13.91 | 13.40 | 13.57 | 509,857 | -0.12(-0.88%) |
Jun 16, 2021 | 13.99 | 14.14 | 13.50 | 13.69 | 908,321 | -0.25(-1.79%) |
Jun 15, 2021 | 14.50 | 14.67 | 13.77 | 13.94 | 752,677 | -0.56(-3.86%) |
Jun 14, 2021 | 14.69 | 14.69 | 14.16 | 14.50 | 420,041 | +0.03(+0.17%) |
Jun 11, 2021 | 15.00 | 15.00 | 14.38 | 14.47 | 371,227 | -0.22(-1.47%) |
Jun 10, 2021 | 14.77 | 14.95 | 14.50 | 14.69 | 349,576 | -0.08(-0.54%) |
Jun 09, 2021 | 14.94 | 14.98 | 14.73 | 14.77 | 324,922 | -0.08(-0.54%) |
Jun 08, 2021 | 14.94 | 15.00 | 14.72 | 14.85 | 356,264 | -0.02(-0.13%) |
Jun 07, 2021 | 14.80 | 15.00 | 14.65 | 14.87 | 373,727 | -0.03(-0.20%) |
Jun 04, 2021 | 14.90 | 15.10 | 14.66 | 14.90 | 347,287 | +0.07(+0.47%) |
Jun 03, 2021 | 15.03 | 15.11 | 14.79 | 14.83 | 436,303 | -0.30(-1.98%) |
Jun 02, 2021 | 14.95 | 15.13 | 14.90 | 15.13 | 444,556 | +0.23(+1.54%) |
Jun 01, 2021 | 15.46 | 15.47 | 14.78 | 14.90 | 398,504 | +0.16(+1.10%) |
May 28, 2021 | 14.75 | 15.01 | 14.67 | 14.74 | 497,962 | -0.11(-0.75%) |
May 27, 2021 | 14.85 | 14.92 | 14.62 | 14.85 | 351,545 | +0.08(+0.54%) |
May 26, 2021 | 14.79 | 14.87 | 14.15 | 14.77 | 350,723 | +0.07(+0.48%) |
May 25, 2021 | 14.34 | 14.93 | 14.26 | 14.70 | 574,544 | +0.35(+2.44%) |
May 24, 2021 | 14.50 | 14.71 | 14.26 | 14.35 | 279,771 | -0.14(-0.97%) |
May 21, 2021 | 14.48 | 14.64 | 14.24 | 14.49 | 328,538 | +0.06(+0.42%) |
May 20, 2021 | 14.08 | 14.48 | 13.72 | 14.43 | 431,118 | +0.32(+2.27%) |
May 19, 2021 | 14.53 | 14.75 | 13.85 | 14.11 | 480,600 | -0.42(-2.89%) |
May 18, 2021 | 15.00 | 15.00 | 14.53 | 14.53 | 380,236 | -0.27(-1.82%) |
May 17, 2021 | 14.50 | 14.90 | 14.40 | 14.80 | 498,214 | +0.40(+2.78%) |
May 14, 2021 | 13.98 | 14.45 | 13.75 | 14.40 | 549,096 | +0.66(+4.81%) |
May 13, 2021 | 14.54 | 14.66 | 13.52 | 13.74 | 924,342 | -0.80(-5.51%) |
May 12, 2021 | 14.90 | 15.00 | 14.28 | 14.54 | 733,745 | -0.27(-1.80%) |
May 11, 2021 | 13.97 | 15.15 | 13.65 | 14.81 | 1,095,544 | +0.45(+3.11%) |
May 10, 2021 | 15.15 | 15.19 | 14.05 | 14.36 | 1,052,778 | -0.64(-4.27%) |
May 07, 2021 | 14.73 | 15.20 | 14.56 | 15.00 | 492,145 | +0.14(+0.94%) |
May 06, 2021 | 15.27 | 15.30 | 14.45 | 14.86 | 698,499 | -0.24(-1.59%) |
May 05, 2021 | 15.00 | 15.30 | 14.94 | 15.10 | 970,352 | +0.26(+1.75%) |
May 04, 2021 | 15.06 | 15.20 | 14.54 | 14.84 | 863,546 | -0.37(-2.43%) |