Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 14.04 | 14.64 | 13.89 | 14.05 | 120,078 | -0.17(-1.20%) |
Jul 29, 2021 | 14.62 | 14.78 | 14.18 | 14.22 | 139,033 | -0.28(-1.93%) |
Jul 28, 2021 | 13.81 | 14.81 | 13.76 | 14.50 | 215,499 | +0.80(+5.84%) |
Jul 27, 2021 | 14.02 | 14.09 | 13.32 | 13.70 | 313,111 | -0.38(-2.70%) |
Jul 26, 2021 | 14.14 | 14.45 | 13.82 | 14.08 | 181,421 | -0.05(-0.35%) |
Jul 23, 2021 | 14.65 | 14.65 | 13.96 | 14.13 | 120,411 | -0.35(-2.42%) |
Jul 22, 2021 | 15.02 | 15.02 | 14.29 | 14.48 | 137,951 | -0.58(-3.85%) |
Jul 21, 2021 | 14.24 | 15.32 | 14.24 | 15.06 | 284,123 | +0.90(+6.36%) |
Jul 20, 2021 | 13.54 | 14.31 | 13.25 | 14.16 | 462,325 | +0.65(+4.81%) |
Jul 19, 2021 | 13.27 | 13.78 | 13.13 | 13.51 | 332,825 | -0.29(-2.10%) |
Jul 16, 2021 | 14.91 | 14.91 | 13.70 | 13.80 | 418,673 | -0.82(-5.61%) |
Jul 15, 2021 | 14.76 | 15.02 | 14.29 | 14.62 | 165,132 | -0.13(-0.88%) |
Jul 14, 2021 | 15.58 | 15.74 | 14.70 | 14.75 | 175,357 | -0.74(-4.78%) |
Jul 13, 2021 | 16.02 | 16.09 | 15.47 | 15.49 | 139,459 | -0.64(-3.97%) |
Jul 12, 2021 | 16.19 | 16.27 | 15.70 | 16.13 | 113,153 | -0.01(-0.06%) |
Jul 09, 2021 | 16.19 | 16.39 | 15.90 | 16.14 | 169,258 | +0.36(+2.28%) |
Jul 08, 2021 | 15.52 | 16.04 | 15.31 | 15.78 | 255,065 | -0.29(-1.80%) |
Jul 07, 2021 | 17.60 | 18.14 | 15.93 | 16.07 | 286,533 | -1.49(-8.49%) |
Jul 06, 2021 | 17.53 | 18.11 | 17.25 | 17.56 | 224,424 | +0.19(+1.09%) |
Jul 02, 2021 | 17.99 | 17.99 | 17.26 | 17.37 | 184,741 | -0.42(-2.36%) |
Jul 01, 2021 | 17.42 | 18.12 | 17.30 | 17.79 | 295,707 | +0.40(+2.30%) |
Jun 30, 2021 | 18.01 | 18.21 | 17.29 | 17.39 | 319,484 | -0.87(-4.76%) |
Jun 29, 2021 | 18.51 | 19.43 | 18.23 | 18.26 | 1,121,143 | -0.12(-0.65%) |
Jun 28, 2021 | 17.54 | 18.66 | 17.33 | 18.38 | 336,349 | +0.80(+4.55%) |
Jun 25, 2021 | 17.78 | 18.39 | 17.57 | 17.58 | 712,380 | -0.11(-0.62%) |
Jun 24, 2021 | 17.03 | 17.69 | 16.58 | 17.69 | 493,750 | +0.76(+4.49%) |
Jun 23, 2021 | 15.67 | 17.26 | 15.57 | 16.93 | 741,846 | +1.42(+9.16%) |
Jun 22, 2021 | 14.78 | 15.69 | 14.78 | 15.51 | 272,420 | +0.59(+3.95%) |
Jun 21, 2021 | 14.64 | 15.09 | 14.39 | 14.92 | 299,633 | +0.43(+2.97%) |
Jun 18, 2021 | 14.80 | 14.93 | 14.23 | 14.49 | 1,362,773 | -0.55(-3.66%) |
Jun 17, 2021 | 15.23 | 15.42 | 14.83 | 15.04 | 244,999 | -0.27(-1.76%) |
Jun 16, 2021 | 14.71 | 15.40 | 14.60 | 15.31 | 245,184 | +0.61(+4.15%) |
Jun 15, 2021 | 15.10 | 15.19 | 14.54 | 14.70 | 268,757 | -0.39(-2.58%) |
Jun 14, 2021 | 15.12 | 15.56 | 15.00 | 15.09 | 235,892 | -0.09(-0.59%) |
Jun 11, 2021 | 14.11 | 15.24 | 14.11 | 15.18 | 433,938 | -0.01(-0.07%) |
Jun 10, 2021 | 15.99 | 16.13 | 15.12 | 15.19 | 337,973 | -0.80(-5.00%) |
Jun 09, 2021 | 16.06 | 16.59 | 15.65 | 15.99 | 422,452 | -0.07(-0.44%) |
Jun 08, 2021 | 16.44 | 16.44 | 15.42 | 16.06 | 672,381 | -0.04(-0.25%) |
Jun 07, 2021 | 17.72 | 17.86 | 15.64 | 16.10 | 1,274,005 | -1.44(-8.21%) |
Jun 04, 2021 | 13.22 | 18.50 | 13.22 | 17.54 | 5,008,698 | +4.78(+37.46%) |
Jun 03, 2021 | 14.96 | 14.96 | 12.73 | 12.76 | 678,335 | -2.34(-15.50%) |
Jun 02, 2021 | 14.92 | 15.15 | 14.50 | 15.10 | 473,725 | +0.04(+0.27%) |
Jun 01, 2021 | 15.10 | 15.29 | 14.81 | 15.06 | 214,546 | +0.09(+0.60%) |
May 28, 2021 | 15.08 | 15.51 | 14.75 | 14.97 | 201,923 | +0.06(+0.40%) |
May 27, 2021 | 14.70 | 14.98 | 14.40 | 14.91 | 253,846 | +0.37(+2.54%) |
May 26, 2021 | 14.01 | 14.82 | 14.01 | 14.54 | 171,216 | +0.62(+4.45%) |
May 25, 2021 | 14.70 | 14.95 | 13.92 | 13.92 | 190,072 | -0.67(-4.59%) |
May 24, 2021 | 14.86 | 15.00 | 13.87 | 14.59 | 277,396 | -0.40(-2.67%) |
May 21, 2021 | 14.89 | 15.20 | 14.74 | 14.99 | 228,832 | +0.23(+1.56%) |
May 20, 2021 | 14.66 | 14.85 | 14.35 | 14.76 | 204,601 | +0.22(+1.51%) |
May 19, 2021 | 14.50 | 14.57 | 13.74 | 14.54 | 165,386 | +0.23(+1.61%) |
May 18, 2021 | 14.04 | 14.65 | 13.73 | 14.31 | 168,337 | +0.32(+2.29%) |
May 17, 2021 | 13.85 | 14.16 | 13.52 | 13.99 | 170,805 | -0.16(-1.13%) |
May 14, 2021 | 13.46 | 14.21 | 13.42 | 14.15 | 214,692 | +1.00(+7.60%) |
May 13, 2021 | 13.47 | 13.88 | 12.79 | 13.15 | 333,303 | -0.12(-0.90%) |
May 12, 2021 | 13.79 | 14.06 | 13.18 | 13.27 | 243,302 | -0.85(-6.02%) |
May 11, 2021 | 13.33 | 14.46 | 13.30 | 14.12 | 536,262 | +0.20(+1.44%) |
May 10, 2021 | 14.90 | 15.05 | 13.89 | 13.92 | 303,920 | -1.07(-7.14%) |
May 07, 2021 | 14.86 | 15.48 | 14.68 | 14.99 | 534,445 | +0.44(+3.02%) |
May 06, 2021 | 14.70 | 14.80 | 14.14 | 14.55 | 302,795 | -0.24(-1.62%) |
May 05, 2021 | 15.49 | 15.66 | 14.57 | 14.79 | 294,990 | -0.49(-3.21%) |
May 04, 2021 | 15.60 | 15.75 | 14.85 | 15.28 | 417,599 | -0.60(-3.78%) |